Sidi Kerir Petrochemicals Co. (EGX:SKPC)
Egypt · Delayed Price · Currency is EGP 19.08
+0.17 (0.90%)
At close: Sep 28, 2025
EGX:SKPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 18.45 | 18.57 | 18.45 | 18.47 | 18.47 | 0.11% | 165,447 |
| Sep 21, 2025 | 18.60 | 18.74 | 18.45 | 18.45 | 18.45 | -0.81% | 218,141 |
| Sep 18, 2025 | 18.54 | 18.75 | 18.54 | 18.60 | 18.60 | 0.32% | 180,358 |
| Sep 17, 2025 | 18.50 | 18.69 | 18.48 | 18.54 | 18.54 | 0.22% | 358,978 |
| Sep 16, 2025 | 18.66 | 18.80 | 18.50 | 18.50 | 18.50 | -0.86% | 669,789 |
| Sep 15, 2025 | 18.80 | 18.95 | 18.65 | 18.66 | 18.66 | -0.74% | 505,943 |
| Sep 14, 2025 | 18.85 | 18.95 | 18.71 | 18.80 | 18.80 | -0.27% | 422,177 |
| Sep 11, 2025 | 19.00 | 19.03 | 18.81 | 18.85 | 18.85 | -0.79% | 494,082 |
| Sep 10, 2025 | 18.56 | 19.04 | 18.57 | 19.00 | 19.00 | 2.37% | 2,388,063 |
| Sep 9, 2025 | 18.79 | 18.90 | 18.55 | 18.56 | 18.56 | -1.22% | 407,039 |
| Sep 8, 2025 | 18.97 | 19.14 | 18.77 | 18.79 | 18.79 | -0.95% | 455,027 |
| Sep 7, 2025 | 19.00 | 19.04 | 18.88 | 18.97 | 18.97 | -0.16% | 588,374 |
| Sep 3, 2025 | 19.10 | 19.14 | 18.85 | 19.00 | 19.00 | -0.52% | 817,543 |
| Sep 2, 2025 | 18.90 | 19.15 | 18.90 | 19.10 | 19.10 | 1.06% | 552,147 |
| Sep 1, 2025 | 18.90 | 19.03 | 18.77 | 18.90 | 18.90 | - | 342,509 |
| Aug 31, 2025 | 19.13 | 19.28 | 18.88 | 18.90 | 18.90 | -1.20% | 425,865 |
| Aug 28, 2025 | 19.03 | 19.15 | 19.01 | 19.13 | 19.13 | 0.53% | 430,384 |
| Aug 27, 2025 | 19.08 | 19.15 | 18.95 | 19.03 | 19.03 | -0.26% | 449,019 |
| Aug 26, 2025 | 19.08 | 19.19 | 19.06 | 19.08 | 19.08 | - | 324,514 |
| Aug 25, 2025 | 19.23 | 19.30 | 19.00 | 19.08 | 19.08 | -0.78% | 1,173,018 |
| Aug 24, 2025 | 19.30 | 19.49 | 19.20 | 19.23 | 19.23 | -0.36% | 410,502 |
| Aug 21, 2025 | 19.30 | 19.40 | 19.05 | 19.30 | 19.30 | - | 2,173,061 |
| Aug 20, 2025 | 19.90 | 20.00 | 19.10 | 19.30 | 19.30 | -3.02% | 5,857,958 |
| Aug 19, 2025 | 20.01 | 20.08 | 19.85 | 19.90 | 19.90 | -0.55% | 990,323 |
| Aug 18, 2025 | 20.03 | 20.10 | 19.92 | 20.01 | 20.01 | -0.10% | 1,682,373 |
| Aug 17, 2025 | 20.00 | 20.09 | 19.91 | 20.03 | 20.03 | 0.15% | 461,520 |
| Aug 14, 2025 | 20.00 | 20.09 | 19.90 | 20.00 | 20.00 | - | 442,764 |
| Aug 13, 2025 | 20.00 | 20.26 | 19.83 | 20.00 | 20.00 | - | 1,555,562 |
| Aug 12, 2025 | 20.00 | 20.13 | 20.00 | 20.00 | 20.00 | - | 480,579 |
| Aug 11, 2025 | 20.18 | 20.40 | 20.00 | 20.00 | 20.00 | -0.89% | 1,560,801 |
| Aug 10, 2025 | 19.75 | 20.20 | 19.76 | 20.18 | 20.18 | 2.18% | 2,338,483 |
| Aug 7, 2025 | 19.54 | 19.85 | 19.50 | 19.75 | 19.75 | 1.07% | 794,776 |
| Aug 6, 2025 | 19.67 | 19.76 | 19.52 | 19.54 | 19.54 | -0.66% | 686,687 |
| Aug 5, 2025 | 19.47 | 19.76 | 19.47 | 19.67 | 19.67 | 1.03% | 693,206 |
| Aug 4, 2025 | 19.47 | 19.69 | 19.40 | 19.47 | 19.47 | - | 281,298 |
| Aug 3, 2025 | 19.32 | 19.50 | 19.10 | 19.47 | 19.47 | 0.78% | 501,957 |
| Jul 31, 2025 | 19.19 | 19.50 | 19.04 | 19.32 | 19.32 | 0.68% | 664,618 |
| Jul 30, 2025 | 19.63 | 19.85 | 19.15 | 19.19 | 19.19 | -2.24% | 1,495,113 |
| Jul 29, 2025 | 19.90 | 20.00 | 19.60 | 19.63 | 19.63 | -1.36% | 464,276 |
| Jul 28, 2025 | 20.01 | 20.19 | 19.89 | 19.90 | 19.90 | -0.55% | 1,513,631 |
| Jul 27, 2025 | 20.29 | 20.47 | 19.95 | 20.01 | 20.01 | -1.38% | 682,304 |
| Jul 23, 2025 | 20.40 | 20.60 | 20.16 | 20.29 | 20.29 | -0.54% | 1,026,756 |
| Jul 22, 2025 | 20.82 | 20.97 | 20.37 | 20.40 | 20.40 | -2.02% | 589,692 |
| Jul 21, 2025 | 20.71 | 21.15 | 20.76 | 20.82 | 20.82 | 0.53% | 2,644,759 |
| Jul 20, 2025 | 20.20 | 20.76 | 20.20 | 20.71 | 20.71 | 2.52% | 1,044,980 |
| Jul 17, 2025 | 20.35 | 20.60 | 20.20 | 20.20 | 20.20 | -0.74% | 726,326 |
| Jul 16, 2025 | 19.95 | 20.74 | 19.93 | 20.35 | 20.35 | 2.01% | 3,235,561 |