EGX:SKPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	19.38	19.79	19.49	19.79	19.79	2.12%	1,688,833
Dec 21, 2025	19.38	19.57	19.38	19.38	19.38	-	704,992
Dec 18, 2025	19.20	19.70	19.30	19.38	19.38	0.94%	1,887,487
Dec 17, 2025	19.11	19.25	19.15	19.20	19.20	0.47%	618,192
Dec 16, 2025	19.08	19.23	19.09	19.11	19.11	0.16%	532,695
Dec 15, 2025	19.15	19.22	19.06	19.08	19.08	-0.37%	391,556
Dec 14, 2025	19.16	19.37	19.00	19.15	19.15	-0.05%	1,095,972
Dec 11, 2025	19.30	19.42	19.10	19.16	19.16	-0.73%	775,784
Dec 10, 2025	19.02	19.31	19.03	19.30	19.30	1.47%	608,303
Dec 9, 2025	19.04	19.08	18.95	19.02	19.02	-0.11%	516,582
Dec 8, 2025	18.83	19.09	18.88	19.04	19.04	1.12%	825,495
Dec 7, 2025	18.83	18.99	18.80	18.83	18.83	-	449,622
Dec 4, 2025	18.89	19.05	18.83	18.83	18.83	-0.32%	450,498
Dec 3, 2025	18.80	19.00	18.80	18.89	18.89	0.48%	448,410
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