Sabaa International Company for Pharmaceutical and Chemical Industry (EGX:SIPC)
Egypt · Delayed Price · Currency is EGP 5.24
+0.11 (2.14%)
At close: Oct 4, 2026
EGX:SIPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5.00 | 5.39 | 5.03 | 5.13 | 5.13 | 2.60% | 6,040,516 |
| Sep 30, 2026 | 5.00 | 5.19 | 4.81 | 5.00 | 5.00 | - | 4,635,499 |
| Sep 29, 2026 | 4.33 | 5.00 | 4.50 | 5.00 | 5.00 | 15.47% | 9,853,693 |
| Sep 28, 2026 | 4.82 | 4.89 | 4.22 | 4.33 | 4.33 | -10.17% | 3,125,608 |
| Sep 27, 2026 | 5.17 | 5.30 | 4.81 | 4.82 | 4.82 | -6.77% | 2,725,328 |
| Sep 24, 2026 | 5.35 | 5.40 | 5.09 | 5.17 | 5.17 | -3.36% | 3,334,558 |
| Sep 23, 2026 | 5.45 | 5.60 | 5.35 | 5.35 | 5.35 | -1.83% | 3,556,926 |
| Sep 22, 2026 | 5.42 | 5.75 | 5.40 | 5.45 | 5.45 | 0.55% | 5,700,963 |
| Sep 21, 2026 | 5.79 | 5.83 | 5.30 | 5.42 | 5.42 | -6.39% | 4,781,719 |
| Sep 20, 2026 | 5.88 | 6.00 | 5.77 | 5.79 | 5.79 | -1.53% | 3,235,538 |
| Sep 17, 2026 | 5.95 | 6.02 | 5.87 | 5.88 | 5.88 | -1.18% | 3,435,982 |
| Sep 16, 2026 | 5.88 | 6.25 | 5.88 | 5.95 | 5.95 | 1.19% | 10,181,151 |
| Sep 15, 2026 | 5.94 | 6.12 | 5.75 | 5.88 | 5.88 | -1.01% | 6,884,269 |
| Sep 14, 2026 | 6.12 | 6.36 | 5.91 | 5.94 | 5.94 | -2.94% | 10,941,225 |
| Sep 13, 2026 | 5.90 | 6.52 | 5.91 | 6.12 | 6.12 | 3.73% | 27,463,024 |
| Sep 10, 2026 | 6.10 | 6.20 | 5.90 | 5.90 | 5.90 | -3.28% | 6,586,010 |
| Sep 9, 2026 | 5.75 | 6.60 | 5.85 | 6.10 | 6.10 | 6.09% | 25,007,188 |
| Sep 8, 2026 | 6.17 | 6.39 | 5.73 | 5.75 | 5.75 | -6.81% | 10,694,681 |
| Sep 7, 2026 | 6.30 | 7.28 | 6.00 | 6.17 | 6.17 | -2.06% | 48,868,817 |
| Sep 6, 2026 | 5.25 | 6.30 | 5.31 | 6.30 | 6.30 | 20.00% | 36,507,227 |
| Sep 3, 2026 | 5.07 | 5.39 | 5.13 | 5.25 | 5.25 | 3.55% | 14,089,888 |
| Sep 2, 2026 | 4.93 | 5.19 | 4.83 | 5.07 | 5.07 | 2.84% | 8,876,803 |
| Sep 1, 2026 | 4.87 | 4.99 | 4.80 | 4.93 | 4.93 | 1.23% | 4,204,731 |
| Aug 31, 2026 | 4.77 | 5.05 | 4.80 | 4.87 | 4.87 | 2.10% | 4,333,602 |
| Aug 30, 2026 | 4.90 | 4.90 | 4.77 | 4.77 | 4.77 | -2.65% | 2,217,293 |
| Aug 26, 2026 | 4.83 | 4.91 | 4.75 | 4.90 | 4.90 | 1.45% | 1,610,327 |
| Aug 25, 2026 | 4.99 | 5.06 | 4.10 | 4.83 | 4.83 | -3.21% | 3,353,398 |
| Aug 24, 2026 | 5.07 | 5.15 | 4.90 | 4.99 | 4.99 | -1.58% | 4,443,230 |
| Aug 23, 2026 | 4.73 | 5.16 | 4.80 | 5.07 | 5.07 | 7.19% | 7,818,870 |
| Aug 20, 2026 | 4.76 | 4.85 | 4.67 | 4.73 | 4.73 | -0.63% | 3,007,832 |
| Aug 19, 2026 | 5.05 | 5.11 | 4.76 | 4.76 | 4.76 | -5.74% | 4,334,327 |
| Aug 18, 2026 | 5.09 | 5.25 | 5.05 | 5.05 | 5.05 | -0.79% | 8,788,219 |
| Aug 17, 2026 | 5.07 | 5.50 | 4.99 | 5.09 | 5.09 | 0.39% | 30,616,220 |
| Aug 16, 2026 | 4.68 | 5.07 | 4.61 | 5.07 | 5.07 | 8.33% | 10,012,527 |
| Aug 13, 2026 | 4.75 | 4.78 | 4.56 | 4.68 | 4.68 | -1.47% | 4,256,876 |
| Aug 12, 2026 | 4.84 | 4.84 | 4.51 | 4.75 | 4.75 | -1.86% | 4,428,000 |
| Aug 11, 2026 | 5.11 | 5.34 | 4.61 | 4.84 | 4.84 | -5.28% | 17,127,800 |
| Aug 10, 2026 | 4.79 | 5.16 | 4.72 | 5.11 | 5.11 | 6.68% | 18,457,760 |
| Aug 9, 2026 | 4.67 | 4.83 | 4.61 | 4.79 | 4.79 | 2.57% | 6,647,847 |
| Aug 6, 2026 | 4.70 | 4.88 | 4.61 | 4.67 | 4.67 | -0.64% | 9,368,920 |
| Aug 5, 2026 | 4.83 | 4.92 | 4.33 | 4.70 | 4.70 | -2.69% | 9,109,469 |
| Aug 4, 2026 | 5.00 | 5.15 | 4.78 | 4.83 | 4.83 | -3.40% | 15,873,633 |
| Aug 3, 2026 | 4.62 | 5.47 | 4.78 | 5.00 | 5.00 | 8.23% | 41,819,008 |
| Aug 2, 2026 | 3.99 | 4.73 | 3.99 | 4.62 | 4.62 | 15.79% | 41,541,144 |
| Jul 30, 2026 | 4.03 | 4.01 | 3.82 | 3.99 | 3.99 | -0.99% | 7,093,759 |
| Jul 29, 2026 | 4.01 | 4.10 | 3.90 | 4.03 | 4.03 | 0.50% | 8,046,973 |
| Jul 28, 2026 | 4.10 | 4.29 | 4.01 | 4.01 | 4.01 | -2.20% | 20,512,190 |
| Jul 27, 2026 | 3.84 | 4.10 | 3.80 | 4.10 | 4.10 | 6.77% | 24,307,348 |
| Jul 26, 2026 | 3.82 | 3.87 | 3.76 | 3.84 | 3.84 | 0.52% | 2,910,739 |
| Jul 22, 2026 | 3.84 | 3.91 | 3.81 | 3.82 | 3.82 | -0.52% | 4,676,617 |