Sidi Kerir Petrochemicals Co. (EGX:SKPC)
Egypt · Delayed Price · Currency is EGP 18.80
0.00 (0.00%)
At close: Dec 2, 2025
EGX:SKPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 18.80 | 18.91 | 18.70 | 18.80 | 18.80 | - | 673,695 |
| Dec 1, 2025 | 18.90 | 19.10 | 18.80 | 18.80 | 18.80 | -0.53% | 642,110 |
| Nov 30, 2025 | 18.91 | 19.09 | 18.69 | 18.90 | 18.90 | -0.05% | 1,117,905 |
| Nov 27, 2025 | 18.83 | 18.98 | 18.80 | 18.91 | 18.91 | 0.42% | 412,389 |
| Nov 26, 2025 | 18.97 | 19.02 | 18.83 | 18.83 | 18.83 | -0.74% | 510,381 |
| Nov 25, 2025 | 19.02 | 19.14 | 18.95 | 18.97 | 18.97 | -0.26% | 570,051 |
| Nov 24, 2025 | 19.12 | 19.20 | 19.00 | 19.02 | 19.02 | -0.52% | 901,938 |
| Nov 23, 2025 | 19.11 | 19.21 | 19.12 | 19.12 | 19.12 | 0.05% | 325,019 |
| Nov 20, 2025 | 19.08 | 19.20 | 19.10 | 19.11 | 19.11 | 0.16% | 404,800 |
| Nov 19, 2025 | 19.31 | 19.42 | 19.00 | 19.08 | 19.08 | -1.19% | 1,321,681 |
| Nov 18, 2025 | 19.50 | 19.70 | 19.30 | 19.31 | 19.31 | -0.97% | 1,082,231 |
| Nov 17, 2025 | 19.52 | 19.70 | 19.45 | 19.50 | 19.50 | -0.10% | 721,918 |
| Nov 16, 2025 | 19.43 | 19.68 | 19.43 | 19.52 | 19.52 | 0.46% | 801,663 |
| Nov 13, 2025 | 19.45 | 19.57 | 19.40 | 19.43 | 19.43 | -0.10% | 435,782 |
| Nov 12, 2025 | 19.51 | 19.67 | 19.44 | 19.45 | 19.45 | -0.31% | 441,018 |
| Nov 11, 2025 | 19.61 | 19.76 | 19.51 | 19.51 | 19.51 | -0.51% | 1,149,076 |
| Nov 10, 2025 | 19.92 | 20.07 | 19.55 | 19.61 | 19.61 | -1.56% | 2,089,888 |
| Nov 9, 2025 | 19.70 | 19.99 | 19.59 | 19.92 | 19.92 | 1.12% | 3,026,718 |
| Nov 6, 2025 | 19.17 | 19.90 | 19.02 | 19.70 | 19.70 | 2.76% | 3,304,593 |
| Nov 5, 2025 | 19.10 | 19.23 | 19.00 | 19.17 | 19.17 | 0.37% | 1,186,296 |
| Nov 4, 2025 | 19.00 | 19.25 | 19.03 | 19.10 | 19.10 | 0.53% | 726,378 |
| Nov 3, 2025 | 19.20 | 19.38 | 18.96 | 19.00 | 19.00 | -1.04% | 1,457,480 |
| Nov 2, 2025 | 19.49 | 19.60 | 19.20 | 19.20 | 19.20 | -1.49% | 928,224 |
| Oct 30, 2025 | 19.50 | 19.64 | 19.48 | 19.49 | 19.49 | -0.05% | 540,505 |
| Oct 29, 2025 | 19.61 | 19.68 | 19.48 | 19.50 | 19.50 | -0.56% | 699,075 |
| Oct 28, 2025 | 19.71 | 19.79 | 19.55 | 19.61 | 19.61 | -0.51% | 671,679 |
| Oct 27, 2025 | 19.87 | 19.94 | 19.69 | 19.71 | 19.71 | -0.81% | 967,366 |
| Oct 26, 2025 | 19.77 | 19.96 | 19.64 | 19.87 | 19.87 | 0.51% | 1,249,892 |
| Oct 23, 2025 | 19.85 | 19.95 | 19.60 | 19.77 | 19.77 | -0.40% | 1,178,607 |
| Oct 22, 2025 | 19.72 | 19.98 | 19.73 | 19.85 | 19.85 | 0.66% | 1,726,898 |
| Oct 21, 2025 | 19.44 | 19.76 | 19.44 | 19.72 | 19.72 | 1.44% | 1,685,594 |
| Oct 20, 2025 | 19.50 | 19.57 | 19.43 | 19.44 | 19.44 | -0.31% | 2,263,340 |
| Oct 19, 2025 | 19.44 | 19.55 | 19.42 | 19.50 | 19.50 | 0.31% | 1,434,986 |
| Oct 16, 2025 | 19.50 | 19.59 | 19.38 | 19.44 | 19.44 | -0.31% | 1,074,538 |
| Oct 15, 2025 | 19.67 | 19.68 | 19.41 | 19.50 | 19.50 | -0.86% | 1,018,473 |
| Oct 14, 2025 | 19.66 | 19.75 | 19.57 | 19.67 | 19.67 | 0.05% | 2,457,303 |
| Oct 13, 2025 | 19.65 | 19.84 | 19.60 | 19.66 | 19.66 | 0.05% | 701,544 |
| Oct 12, 2025 | 19.85 | 20.00 | 19.60 | 19.65 | 19.65 | -1.01% | 569,705 |
| Oct 8, 2025 | 19.81 | 19.90 | 19.70 | 19.85 | 19.85 | 0.20% | 353,409 |
| Oct 7, 2025 | 20.00 | 20.10 | 19.80 | 19.81 | 19.81 | -0.95% | 588,506 |
| Oct 6, 2025 | 20.11 | 20.18 | 19.92 | 20.00 | 20.00 | -0.55% | 462,256 |
| Oct 5, 2025 | 20.00 | 20.15 | 19.90 | 20.11 | 20.11 | 0.55% | 721,201 |
| Oct 2, 2025 | 20.08 | 20.20 | 19.73 | 20.00 | 20.00 | -0.40% | 1,535,981 |
| Oct 1, 2025 | 19.85 | 20.10 | 19.61 | 20.08 | 20.08 | 1.16% | 1,697,828 |
| Sep 30, 2025 | 19.10 | 19.90 | 19.11 | 19.85 | 19.85 | 3.93% | 5,641,527 |
| Sep 29, 2025 | 19.08 | 19.14 | 18.93 | 19.10 | 19.10 | 0.10% | 580,202 |
| Sep 28, 2025 | 18.91 | 19.13 | 18.87 | 19.08 | 19.08 | 0.90% | 578,252 |
| Sep 25, 2025 | 19.00 | 19.20 | 18.91 | 18.91 | 18.91 | -0.47% | 694,970 |
| Sep 24, 2025 | 18.40 | 19.04 | 18.39 | 19.00 | 19.00 | 3.26% | 2,262,981 |
| Sep 23, 2025 | 18.47 | 18.59 | 18.35 | 18.40 | 18.40 | -0.38% | 400,959 |