EGX:SKPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	18.35	18.90	18.10	18.15	18.15	-1.09%	5,184,535
Mar 11, 2026	18.01	18.47	18.10	18.35	18.35	1.89%	3,767,844
Mar 10, 2026	18.70	18.70	17.80	18.01	18.01	-3.69%	5,806,127
Mar 9, 2026	19.25	19.94	18.70	18.70	18.70	-2.86%	14,158,490
Mar 8, 2026	17.30	19.33	17.80	19.25	19.25	11.27%	24,914,820
Mar 5, 2026	17.53	17.65	17.21	17.30	17.30	-1.31%	4,357,856
Mar 4, 2026	17.11	18.17	17.41	17.53	17.53	2.45%	17,452,190
Mar 3, 2026	16.45	17.19	16.28	17.11	17.11	4.01%	13,926,500
Mar 2, 2026	16.70	16.93	16.28	16.45	16.45	-1.50%	3,529,563
Mar 1, 2026	16.65	17.00	15.31	16.70	16.70	0.30%	8,963,709
Feb 26, 2026	16.60	16.65	16.25	16.65	16.65	0.30%	3,698,430
Feb 25, 2026	17.00	17.16	16.06	16.60	16.60	-2.35%	5,959,356
Feb 24, 2026	17.10	17.20	16.91	17.00	17.00	-0.58%	3,838,463
Feb 23, 2026	16.90	17.25	16.80	17.10	17.10	1.18%	13,690,640
Feb 22, 2026	16.98	17.14	16.70	16.90	16.90	-0.47%	10,791,510
Feb 19, 2026	16.55	16.98	16.56	16.98	16.98	2.60%	9,448,542
Feb 18, 2026	16.61	16.95	16.52	16.55	16.55	-0.36%	4,218,928
Feb 17, 2026	16.00	16.79	15.76	16.61	16.61	3.81%	9,158,440
Feb 16, 2026	16.00	16.35	15.95	16.00	16.00	-	7,938,549
Feb 15, 2026	15.61	16.09	15.64	16.00	16.00	2.50%	7,500,046
Feb 12, 2026	15.53	15.69	15.54	15.61	15.61	0.52%	528,856
Feb 11, 2026	15.74	15.80	15.52	15.53	15.53	-1.33%	991,744
Feb 10, 2026	15.79	15.90	15.59	15.74	15.74	-0.32%	1,611,731
Feb 9, 2026	15.90	16.12	15.79	15.79	15.79	-0.69%	5,323,118
Feb 8, 2026	15.20	15.97	15.11	15.90	15.90	4.61%	5,977,020
Feb 5, 2026	15.30	15.40	15.09	15.20	15.20	-0.65%	1,223,269
Feb 4, 2026	15.30	15.36	15.23	15.30	15.30	-	934,600
Feb 3, 2026	15.25	15.36	15.19	15.30	15.30	0.33%	1,645,286
Feb 2, 2026	15.16	15.28	15.00	15.25	15.25	0.59%	1,239,305
Feb 1, 2026	15.41	15.50	15.08	15.16	15.16	-1.62%	1,386,380
Jan 28, 2026	15.49	15.74	15.26	15.41	15.41	-0.52%	2,139,149
Jan 27, 2026	15.35	15.62	15.23	15.49	15.49	0.91%	1,379,174
Jan 26, 2026	15.70	15.75	15.31	15.35	15.35	-2.23%	1,565,836
Jan 25, 2026	14.75	15.77	14.80	15.70	15.70	6.44%	4,585,400
Jan 22, 2026	14.52	14.87	14.54	14.75	14.75	1.58%	1,662,956
Jan 21, 2026	14.51	14.74	14.37	14.52	14.52	0.07%	1,614,033
Jan 20, 2026	14.67	14.81	14.50	14.51	14.51	-1.09%	1,232,323
Jan 19, 2026	14.40	14.69	14.36	14.67	14.67	1.87%	888,711
Jan 18, 2026	14.22	14.65	14.30	14.40	14.40	1.27%	607,558
Jan 15, 2026	14.65	14.80	14.20	14.22	14.22	-2.94%	2,339,062
Jan 14, 2026	14.86	14.90	14.50	14.65	14.65	-1.41%	991,440
Jan 13, 2026	15.28	15.36	14.80	14.86	14.86	-2.75%	2,317,688
Jan 12, 2026	15.42	15.55	15.08	15.28	15.28	-0.93%	1,417,374
Jan 11, 2026	15.39	15.52	15.31	15.42	15.42	0.21%	2,160,722
Jan 8, 2026	15.52	15.56	15.36	15.39	15.39	-0.82%	1,700,530
Jan 6, 2026	15.46	15.58	15.45	15.52	15.52	0.36%	1,256,515
Jan 5, 2026	15.64	15.72	15.40	15.46	15.46	-1.13%	1,168,775
Jan 4, 2026	15.68	15.78	15.56	15.64	15.64	-0.26%	791,660
Dec 31, 2025	15.60	15.84	15.58	15.68	15.68	0.51%	1,638,323
Dec 30, 2025	15.66	15.76	15.60	15.60	15.60	-0.36%	589,223