Sabaa International Company for Pharmaceutial and Chemical Industry (SIPC) Stock Price History
- Data since
- 2014
- Trading days recorded
- 466
- All-time high
- 4.90 EGP
- All-time low
- 0.591 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3.84 | 3.91 | 3.81 | 3.82 | 4,676,617 | |
| 3.84 | 3.89 | 3.76 | 3.84 | 4,117,515 | |
| 3.80 | 3.90 | 3.77 | 3.84 | 5,440,049 | |
| 3.80 | 3.84 | 3.76 | 3.80 | 4,659,444 | |
| 3.63 | 3.94 | 3.63 | 3.80 | 24,066,700 | |
| 3.49 | 3.66 | 3.47 | 3.63 | 7,303,556 | |
| 3.52 | 3.53 | 3.45 | 3.49 | 2,056,497 | |
| 3.50 | 3.56 | 3.50 | 3.52 | 1,687,752 | |
| 3.49 | 3.53 | 3.45 | 3.50 | 1,358,921 | |
| 3.42 | 3.51 | 3.42 | 3.49 | 957,005 | |
| 3.52 | 3.56 | 3.42 | 3.42 | 2,046,243 | |
| 3.45 | 3.60 | 3.45 | 3.52 | 7,448,646 | |
| 3.42 | 3.46 | 3.41 | 3.45 | 899,847 | |
| 3.38 | 3.44 | 3.38 | 3.42 | 715,566 | |
| 3.33 | 3.39 | 3.31 | 3.38 | 1,277,109 | |
| 3.26 | 3.35 | 3.26 | 3.33 | 1,766,635 | |
| 3.35 | 3.37 | 3.25 | 3.26 | 2,329,883 | |
| 3.44 | 3.46 | 3.35 | 3.35 | 2,647,567 | |
| 3.42 | 3.47 | 3.42 | 3.44 | 1,390,880 | |
| 3.46 | 3.48 | 3.42 | 3.42 | 996,642 | |
| 3.49 | 3.53 | 3.44 | 3.47 | 1,225,609 | |
| 3.55 | 3.60 | 3.48 | 3.49 | 1,797,460 | |
| 3.50 | 3.59 | 3.50 | 3.55 | 1,971,387 | |
| 3.46 | 3.54 | 3.44 | 3.50 | 2,198,041 | |
| 3.47 | 3.49 | 3.43 | 3.46 | 4,381,732 | |
| 3.47 | 3.58 | 3.47 | 3.47 | 1,748,726 | |
| 3.42 | 3.52 | 3.42 | 3.47 | 1,726,924 | |
| 3.56 | 3.56 | 3.40 | 3.42 | 2,067,452 | |
| 3.61 | 3.66 | 3.53 | 3.56 | 5,480,323 | |
| 3.63 | 3.72 | 3.60 | 3.61 | 5,199,762 | |
| 3.67 | 3.69 | 3.60 | 3.63 | 3,804,565 | |
| 3.66 | 3.74 | 3.65 | 3.67 | 6,749,052 | |
| 3.62 | 3.70 | 3.60 | 3.66 | 5,502,141 | |
| 3.66 | 3.70 | 3.61 | 3.62 | 2,842,845 | |
| 3.59 | 3.73 | 3.59 | 3.66 | 9,900,365 | |
| 3.52 | 3.64 | 3.52 | 3.59 | 2,859,196 | |
| 3.52 | 3.55 | 3.50 | 3.52 | 1,090,517 | |
| 3.51 | 3.59 | 3.50 | 3.52 | 1,010,551 | |
| 3.46 | 3.52 | 3.40 | 3.51 | 2,131,767 | |
| 3.56 | 3.64 | 3.45 | 3.46 | 2,354,755 | |
| 3.55 | 3.60 | 3.55 | 3.56 | 1,332,734 | |
| 3.64 | 3.66 | 3.55 | 3.55 | 4,391,044 | |
| 3.65 | 3.69 | 3.63 | 3.64 | 2,952,215 | |
| 3.69 | 3.71 | 3.64 | 3.65 | 3,297,895 | |
| 3.71 | 3.75 | 3.65 | 3.69 | 2,639,031 | |
| 3.65 | 3.80 | 3.62 | 3.71 | 9,449,781 | |
| 3.67 | 3.74 | 3.64 | 3.65 | 5,316,147 | |
| 3.61 | 3.74 | 3.61 | 3.67 | 10,136,849 | |
| 3.53 | 3.59 | 3.53 | 3.59 | 2,634,322 | |
| 3.56 | 3.61 | 3.49 | 3.53 | 4,726,633 | |
| 3.51 | 3.57 | 3.46 | 3.56 | 3,785,180 | |
| 3.50 | 3.57 | 3.45 | 3.51 | 3,744,436 | |
| 3.53 | 3.55 | 3.44 | 3.50 | 3,226,572 | |
| 3.54 | 3.57 | 3.51 | 3.53 | 2,848,775 | |
| 3.47 | 3.62 | 3.46 | 3.54 | 11,666,885 | |
| 3.50 | 3.54 | 3.47 | 3.47 | 2,459,001 | |
| 3.46 | 3.50 | 3.42 | 3.50 | 3,674,749 | |
| 3.48 | 3.54 | 3.45 | 3.46 | 2,812,052 | |
| 3.51 | 3.55 | 3.46 | 3.48 | 3,321,266 | |
| 3.57 | 3.70 | 3.51 | 3.51 | 11,815,736 |
The full price history back to 28 October 2014 is available on the interactive SIPC chart.
Daily OHLC from the Egyptian Exchange; history back to 2014. Prices in Egyptian pounds.