Sinai Cement Co. (SCEM) Stock Price History
- Data since
- 2002
- Trading days recorded
- 5,147
- All-time high
- 82.80 EGP
- All-time low
- 1.68 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 77.40 | 82.80 | 77.40 | 81.40 | 1,291,513 | |
| 78.30 | 78.80 | 75.85 | 77.40 | 1,525,822 | |
| 70.82 | 81.96 | 70.82 | 78.30 | 3,945,237 | |
| 67.33 | 72.00 | 66.75 | 70.82 | 2,642,757 | |
| 62.40 | 67.55 | 62.10 | 67.33 | 1,445,309 | |
| 62.06 | 62.50 | 61.97 | 62.40 | 172,732 | |
| 62.32 | 62.32 | 61.28 | 62.00 | 374,781 | |
| 62.53 | 62.97 | 61.91 | 62.32 | 327,370 | |
| 62.61 | 63.20 | 62.16 | 62.53 | 123,908 | |
| 62.15 | 63.00 | 62.15 | 62.61 | 200,567 | |
| 64.00 | 64.00 | 62.15 | 62.15 | 151,262 | |
| 64.00 | 64.97 | 63.60 | 64.00 | 544,797 | |
| 65.62 | 66.00 | 64.00 | 64.00 | 215,006 | |
| 63.50 | 67.00 | 63.50 | 65.62 | 519,635 | |
| 62.20 | 63.78 | 62.20 | 63.50 | 167,168 | |
| 60.96 | 62.64 | 60.14 | 62.20 | 491,817 | |
| 61.33 | 61.68 | 60.50 | 60.96 | 88,389 | |
| 62.56 | 62.96 | 61.10 | 61.33 | 131,276 | |
| 63.34 | 63.95 | 62.54 | 62.56 | 220,234 | |
| 61.25 | 64.00 | 60.75 | 63.34 | 605,735 | |
| 61.89 | 61.89 | 61.03 | 61.25 | 81,705 | |
| 61.97 | 62.14 | 61.25 | 61.89 | 99,357 | |
| 62.22 | 62.22 | 60.50 | 61.98 | 188,767 | |
| 62.18 | 62.30 | 61.53 | 62.22 | 222,228 | |
| 62.06 | 62.37 | 61.50 | 62.18 | 331,112 | |
| 62.29 | 62.74 | 61.66 | 62.06 | 121,829 | |
| 59.96 | 62.60 | 59.96 | 62.29 | 163,323 | |
| 61.05 | 61.45 | 59.30 | 59.96 | 371,183 | |
| 63.76 | 63.86 | 61.05 | 61.05 | 528,370 | |
| 63.53 | 64.44 | 63.53 | 63.76 | 95,927 | |
| 64.15 | 64.15 | 63.25 | 63.50 | 121,145 | |
| 65.50 | 65.50 | 62.50 | 64.31 | 343,327 | |
| 65.73 | 66.25 | 64.74 | 65.77 | 614,444 | |
| 66.50 | 66.85 | 65.67 | 65.73 | 220,067 | |
| 67.25 | 67.46 | 66.25 | 66.50 | 164,156 | |
| 65.10 | 67.25 | 65.10 | 67.25 | 417,418 | |
| 65.29 | 65.70 | 64.67 | 65.05 | 162,447 | |
| 64.52 | 65.90 | 64.52 | 65.29 | 509,062 | |
| 64.60 | 65.59 | 64.30 | 64.50 | 182,198 | |
| 65.64 | 66.24 | 64.57 | 64.60 | 457,519 | |
| 65.29 | 66.25 | 65.00 | 65.64 | 257,521 | |
| 65.57 | 66.48 | 64.55 | 65.29 | 544,616 | |
| 67.50 | 67.79 | 65.50 | 65.57 | 443,529 | |
| 69.40 | 69.80 | 67.50 | 67.50 | 685,048 | |
| 69.40 | 72.20 | 69.40 | 69.40 | 1,745,793 | |
| 65.02 | 69.30 | 65.02 | 69.00 | 3,347,361 | |
| 62.90 | 64.00 | 62.60 | 63.30 | 553,784 | |
| 62.49 | 63.25 | 62.07 | 62.90 | 342,965 | |
| 62.03 | 63.90 | 61.92 | 62.49 | 538,269 | |
| 63.00 | 63.70 | 61.80 | 62.03 | 737,238 | |
| 62.00 | 63.79 | 62.00 | 63.00 | 847,463 | |
| 59.60 | 61.78 | 59.60 | 61.40 | 727,002 | |
| 58.84 | 60.01 | 58.71 | 59.30 | 191,637 | |
| 59.05 | 59.25 | 58.60 | 58.84 | 376,234 | |
| 59.50 | 59.74 | 59.00 | 59.05 | 272,860 | |
| 59.10 | 59.80 | 59.02 | 59.50 | 220,216 | |
| 59.06 | 60.00 | 59.00 | 59.10 | 193,406 | |
| 59.01 | 60.99 | 59.01 | 59.06 | 1,143,400 | |
| 58.55 | 59.97 | 58.55 | 58.80 | 759,319 | |
| 57.22 | 57.80 | 57.05 | 57.40 | 349,473 |
The full price history back to 6 June 2002 is available on the interactive SCEM chart.
Daily OHLC from the Egyptian Exchange; history back to 2002. Prices in Egyptian pounds.