Sabaa International Company for Pharmaceutical and Chemical Industry (EGX:SIPC)
Egypt · Delayed Price · Currency is EGP 3.660
+0.040 (1.10%)
At close: Jun 4, 2026
EGX:SIPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.62 | 3.70 | 3.60 | 3.66 | 3.66 | 1.10% | 5,502,141 |
| Jun 3, 2026 | 3.66 | 3.70 | 3.61 | 3.62 | 3.62 | -1.09% | 2,842,845 |
| Jun 2, 2026 | 3.59 | 3.73 | 3.59 | 3.66 | 3.66 | 1.95% | 9,900,365 |
| Jun 1, 2026 | 3.52 | 3.64 | 3.52 | 3.59 | 3.59 | 1.99% | 2,859,196 |
| May 25, 2026 | 3.52 | 3.55 | 3.50 | 3.52 | 3.52 | - | 1,090,517 |
| May 24, 2026 | 3.51 | 3.59 | 3.50 | 3.52 | 3.52 | 0.28% | 1,010,551 |
| May 21, 2026 | 3.46 | 3.52 | 3.40 | 3.51 | 3.51 | 1.45% | 2,131,767 |
| May 20, 2026 | 3.56 | 3.64 | 3.45 | 3.46 | 3.46 | -2.81% | 2,354,755 |
| May 19, 2026 | 3.55 | 3.60 | 3.55 | 3.56 | 3.56 | 0.28% | 1,332,734 |
| May 18, 2026 | 3.64 | 3.66 | 3.55 | 3.55 | 3.55 | -2.47% | 4,391,044 |
| May 17, 2026 | 3.65 | 3.69 | 3.63 | 3.64 | 3.64 | -0.27% | 2,952,215 |
| May 14, 2026 | 3.69 | 3.71 | 3.64 | 3.65 | 3.65 | -1.08% | 3,297,895 |
| May 13, 2026 | 3.71 | 3.75 | 3.65 | 3.69 | 3.69 | -0.54% | 2,639,031 |
| May 12, 2026 | 3.65 | 3.80 | 3.62 | 3.71 | 3.71 | 1.64% | 9,449,781 |
| May 11, 2026 | 3.67 | 3.74 | 3.64 | 3.65 | 3.65 | -0.54% | 5,316,147 |
| May 10, 2026 | 3.59 | 3.74 | 3.61 | 3.67 | 3.67 | 2.23% | 10,136,840 |
| May 6, 2026 | 3.53 | 3.59 | 3.53 | 3.59 | 3.59 | 1.70% | 2,634,322 |
| May 5, 2026 | 3.56 | 3.61 | 3.49 | 3.53 | 3.53 | -0.84% | 4,726,633 |
| May 4, 2026 | 3.51 | 3.57 | 3.46 | 3.56 | 3.56 | 1.42% | 3,785,180 |
| May 3, 2026 | 3.50 | 3.57 | 3.45 | 3.51 | 3.51 | 0.29% | 3,744,436 |
| Apr 30, 2026 | 3.53 | 3.55 | 3.44 | 3.50 | 3.50 | -0.85% | 3,226,572 |
| Apr 29, 2026 | 3.54 | 3.57 | 3.51 | 3.53 | 3.53 | -0.28% | 2,848,775 |
| Apr 28, 2026 | 3.47 | 3.62 | 3.46 | 3.54 | 3.54 | 2.02% | 11,666,880 |
| Apr 27, 2026 | 3.50 | 3.54 | 3.47 | 3.47 | 3.47 | -0.86% | 2,459,001 |
| Apr 26, 2026 | 3.46 | 3.50 | 3.42 | 3.50 | 3.50 | 1.16% | 3,674,749 |
| Apr 23, 2026 | 3.48 | 3.54 | 3.45 | 3.46 | 3.46 | -0.57% | 2,812,052 |
| Apr 22, 2026 | 3.51 | 3.55 | 3.46 | 3.48 | 3.48 | -0.85% | 3,321,266 |
| Apr 21, 2026 | 3.57 | 3.70 | 3.51 | 3.51 | 3.51 | -1.68% | 11,815,730 |
| Apr 20, 2026 | 3.43 | 3.57 | 3.41 | 3.57 | 3.57 | 4.08% | 14,158,800 |
| Apr 19, 2026 | 3.40 | 3.50 | 3.41 | 3.43 | 3.43 | 0.88% | 2,843,999 |
| Apr 16, 2026 | 3.39 | 3.50 | 3.39 | 3.40 | 3.40 | 0.29% | 6,207,218 |
| Apr 15, 2026 | 3.44 | 3.49 | 3.37 | 3.39 | 3.39 | -1.45% | 3,765,299 |
| Apr 14, 2026 | 3.34 | 3.52 | 3.39 | 3.44 | 3.44 | 2.99% | 10,145,100 |
| Apr 9, 2026 | 3.22 | 3.40 | 3.23 | 3.34 | 3.34 | 3.73% | 10,294,260 |
| Apr 8, 2026 | 3.16 | 3.23 | 3.18 | 3.22 | 3.22 | 1.90% | 2,689,922 |
| Apr 7, 2026 | 3.16 | 3.22 | 3.16 | 3.16 | 3.16 | - | 2,693,039 |
| Apr 6, 2026 | 3.16 | 3.27 | 3.15 | 3.16 | 3.16 | - | 6,593,861 |
| Apr 5, 2026 | 3.17 | 3.23 | 3.15 | 3.16 | 3.16 | -0.32% | 2,064,236 |
| Apr 2, 2026 | 3.12 | 3.25 | 3.11 | 3.17 | 3.17 | 1.60% | 2,936,820 |
| Apr 1, 2026 | 3.10 | 3.15 | 3.11 | 3.12 | 3.12 | 0.65% | 1,516,486 |
| Mar 31, 2026 | 3.14 | 3.17 | 3.09 | 3.10 | 3.10 | -1.27% | 1,267,897 |
| Mar 30, 2026 | 3.20 | 3.23 | 3.09 | 3.14 | 3.14 | -1.88% | 2,917,530 |
| Mar 29, 2026 | 3.26 | 3.31 | 3.18 | 3.20 | 3.20 | -1.84% | 2,718,457 |
| Mar 26, 2026 | 3.33 | 3.37 | 3.25 | 3.26 | 3.26 | -2.10% | 3,213,067 |
| Mar 25, 2026 | 3.23 | 3.37 | 3.23 | 3.33 | 3.33 | 3.10% | 3,869,378 |
| Mar 24, 2026 | 3.26 | 3.30 | 3.22 | 3.23 | 3.23 | -0.92% | 1,985,456 |
| Mar 18, 2026 | 3.24 | 3.34 | 3.24 | 3.26 | 3.26 | 0.62% | 2,665,759 |
| Mar 17, 2026 | 3.20 | 3.27 | 3.21 | 3.24 | 3.24 | 1.25% | 1,405,562 |
| Mar 16, 2026 | 3.26 | 3.28 | 3.18 | 3.20 | 3.20 | -1.84% | 919,907 |
| Mar 15, 2026 | 3.32 | 3.39 | 3.25 | 3.26 | 3.26 | -1.81% | 2,043,817 |