EGX:SKPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	15.78	15.82	15.52	15.66	15.66	-0.81%	803,972
Dec 28, 2025	15.72	15.84	15.72	15.78	15.78	0.41%	395,995
Dec 25, 2025	15.76	15.83	15.70	15.72	15.72	-0.25%	421,488
Dec 24, 2025	15.84	15.93	15.68	15.76	15.76	-0.51%	881,450
Dec 23, 2025	15.83	15.96	15.66	15.84	15.84	0.05%	1,793,192
Dec 22, 2025	15.50	15.83	15.59	15.83	15.83	2.12%	2,111,041
Dec 21, 2025	15.50	15.66	15.50	15.50	15.50	-	881,240
Dec 18, 2025	15.36	15.76	15.44	15.50	15.50	0.94%	2,359,358
Dec 17, 2025	15.29	15.40	15.32	15.36	15.36	0.47%	772,740
Dec 16, 2025	15.26	15.38	15.27	15.29	15.29	0.16%	665,868
Dec 15, 2025	15.32	15.38	15.25	15.26	15.26	-0.37%	489,445
Dec 14, 2025	15.33	15.50	15.20	15.32	15.32	-0.05%	1,369,965
Dec 11, 2025	15.44	15.54	15.28	15.33	15.33	-0.73%	969,730
Dec 10, 2025	15.22	15.45	15.22	15.44	15.44	1.47%	760,378
Dec 9, 2025	15.23	15.26	15.16	15.22	15.22	-0.11%	645,727
Dec 8, 2025	15.06	15.27	15.10	15.23	15.23	1.12%	1,031,868
Dec 7, 2025	15.06	15.19	15.04	15.06	15.06	-	562,027
Dec 4, 2025	15.11	15.24	15.06	15.06	15.06	-0.32%	563,122
Dec 3, 2025	15.04	15.20	15.04	15.11	15.11	0.48%	560,512
Dec 2, 2025	15.04	15.13	14.96	15.04	15.04	-	842,118
Dec 1, 2025	15.12	15.28	15.04	15.04	15.04	-0.53%	802,637
Nov 30, 2025	15.13	15.27	14.95	15.12	15.12	-0.05%	1,397,381
Nov 27, 2025	15.06	15.18	15.04	15.13	15.13	0.42%	515,486
Nov 26, 2025	15.18	15.22	15.06	15.06	15.06	-0.74%	637,976
Nov 25, 2025	15.22	15.31	15.16	15.18	15.18	-0.26%	712,563
Nov 24, 2025	15.30	15.36	15.20	15.22	15.22	-0.52%	1,127,422
Nov 23, 2025	15.29	15.37	15.30	15.30	15.30	0.05%	406,273
Nov 20, 2025	15.26	15.36	15.28	15.29	15.29	0.16%	506,000