Sinai Cement Co. (S.A.E) (EGX:SCEM)
Egypt
· Delayed Price · Currency is EGP 60.98
-0.02 (-0.03%)
At close: Dec 4, 2025
Sinai Cement Co. (S.A.E) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 61.00 | 62.20 | 60.20 | 60.98 | 60.98 | -0.03% | 237,733 |
| Dec 3, 2025 | 60.10 | 64.39 | 60.10 | 61.00 | 61.00 | 1.50% | 1,072,597 |
| Dec 2, 2025 | 60.64 | 61.30 | 60.00 | 60.10 | 60.10 | -0.89% | 324,997 |
| Dec 1, 2025 | 61.55 | 62.95 | 60.50 | 60.64 | 60.64 | -1.48% | 271,164 |
| Nov 30, 2025 | 62.85 | 63.45 | 61.10 | 61.55 | 61.55 | -2.07% | 669,231 |
| Nov 27, 2025 | 59.27 | 64.89 | 59.10 | 62.85 | 62.85 | 6.04% | 1,229,247 |
| Nov 26, 2025 | 60.79 | 61.50 | 59.04 | 59.27 | 59.27 | -2.50% | 668,126 |
| Nov 25, 2025 | 62.00 | 63.79 | 60.66 | 60.79 | 60.79 | -1.95% | 523,180 |
| Nov 24, 2025 | 64.00 | 64.60 | 61.50 | 62.00 | 62.00 | -3.13% | 444,268 |
| Nov 23, 2025 | 65.30 | 65.87 | 63.85 | 64.00 | 64.00 | -1.99% | 360,238 |
| Nov 20, 2025 | 65.60 | 67.85 | 65.20 | 65.30 | 65.30 | -0.46% | 618,434 |
| Nov 19, 2025 | 65.00 | 66.90 | 64.41 | 65.60 | 65.60 | 0.92% | 596,655 |
| Nov 18, 2025 | 66.71 | 67.66 | 65.00 | 65.00 | 65.00 | -2.56% | 639,809 |
| Nov 17, 2025 | 66.60 | 68.22 | 66.60 | 66.71 | 66.71 | 0.17% | 782,309 |
| Nov 16, 2025 | 69.25 | 70.90 | 66.53 | 66.60 | 66.60 | -3.83% | 953,908 |
| Nov 13, 2025 | 72.50 | 75.00 | 69.25 | 69.25 | 69.25 | -4.48% | 3,501,737 |
| Nov 12, 2025 | 66.26 | 72.50 | 66.55 | 72.50 | 72.50 | 9.42% | 4,455,806 |
| Nov 11, 2025 | 66.25 | 67.76 | 65.73 | 66.26 | 66.26 | 0.02% | 653,272 |
| Nov 10, 2025 | 66.64 | 67.78 | 66.16 | 66.25 | 66.25 | -0.59% | 733,933 |
| Nov 9, 2025 | 66.87 | 68.30 | 65.65 | 66.64 | 66.64 | -0.34% | 1,344,724 |
| Nov 6, 2025 | 65.89 | 66.87 | 64.00 | 66.87 | 66.87 | 1.49% | 414,876 |
| Nov 5, 2025 | 67.76 | 68.30 | 64.50 | 65.89 | 65.89 | -2.76% | 548,991 |
| Nov 4, 2025 | 68.65 | 69.38 | 67.15 | 67.76 | 67.76 | -1.30% | 816,778 |
| Nov 3, 2025 | 66.00 | 68.65 | 59.50 | 68.65 | 68.65 | 4.02% | 1,093,356 |
| Nov 2, 2025 | 66.46 | 67.48 | 65.22 | 66.00 | 66.00 | -0.69% | 337,825 |
| Oct 30, 2025 | 67.05 | 67.85 | 66.23 | 66.46 | 66.46 | -0.88% | 392,631 |
| Oct 29, 2025 | 65.63 | 68.50 | 65.55 | 67.05 | 67.05 | 2.16% | 1,039,341 |
| Oct 28, 2025 | 65.56 | 67.18 | 65.22 | 65.63 | 65.63 | 0.11% | 856,468 |
| Oct 27, 2025 | 67.75 | 68.75 | 65.20 | 65.56 | 65.56 | -3.23% | 886,336 |
| Oct 26, 2025 | 68.70 | 71.40 | 67.51 | 67.75 | 67.75 | -1.38% | 829,020 |
| Oct 23, 2025 | 71.03 | 72.50 | 68.10 | 68.70 | 68.70 | -3.28% | 1,790,862 |
| Oct 22, 2025 | 71.45 | 73.50 | 71.03 | 71.03 | 71.03 | -0.59% | 973,212 |
| Oct 21, 2025 | 70.27 | 73.00 | 70.51 | 71.45 | 71.45 | 1.68% | 1,835,444 |
| Oct 20, 2025 | 66.17 | 72.70 | 66.30 | 70.27 | 70.27 | 6.20% | 2,408,200 |
| Oct 19, 2025 | 68.50 | 69.50 | 66.17 | 66.17 | 66.17 | -3.40% | 1,764,080 |
| Oct 16, 2025 | 68.20 | 69.80 | 66.05 | 68.50 | 68.50 | 0.44% | 1,371,008 |
| Oct 15, 2025 | 61.56 | 68.20 | 61.61 | 68.20 | 68.20 | 10.79% | 2,141,155 |
| Oct 14, 2025 | 64.07 | 65.65 | 61.02 | 61.56 | 61.56 | -3.92% | 876,375 |
| Oct 13, 2025 | 65.46 | 68.80 | 63.20 | 64.07 | 64.07 | -2.12% | 2,964,490 |
| Oct 12, 2025 | 54.55 | 65.46 | 57.40 | 65.46 | 65.46 | 20.00% | 4,547,130 |
| Oct 8, 2025 | 53.00 | 55.84 | 52.55 | 54.55 | 54.55 | 2.92% | 1,108,839 |
| Oct 7, 2025 | 54.01 | 54.47 | 53.00 | 53.00 | 53.00 | -1.87% | 415,304 |
| Oct 6, 2025 | 54.30 | 55.50 | 53.55 | 54.01 | 54.01 | -0.53% | 916,586 |
| Oct 5, 2025 | 50.90 | 58.10 | 52.01 | 54.30 | 54.30 | 6.68% | 2,317,694 |
| Oct 2, 2025 | 51.19 | 51.75 | 50.60 | 50.90 | 50.90 | -0.57% | 298,467 |
| Oct 1, 2025 | 50.72 | 52.48 | 50.55 | 51.19 | 51.19 | 0.93% | 558,221 |
| Sep 30, 2025 | 50.21 | 52.99 | 50.40 | 50.72 | 50.72 | 1.02% | 891,377 |
| Sep 29, 2025 | 49.08 | 51.50 | 48.75 | 50.21 | 50.21 | 2.30% | 788,319 |
| Sep 28, 2025 | 49.26 | 49.80 | 48.84 | 49.08 | 49.08 | -0.37% | 262,788 |
| Sep 25, 2025 | 48.60 | 49.95 | 48.60 | 49.26 | 49.26 | 1.36% | 411,700 |
| Sep 24, 2025 | 48.23 | 48.99 | 48.13 | 48.60 | 48.60 | 0.77% | 171,477 |
| Sep 23, 2025 | 48.99 | 49.69 | 48.11 | 48.23 | 48.23 | -1.55% | 211,521 |
| Sep 22, 2025 | 47.30 | 50.50 | 47.41 | 48.99 | 48.99 | 3.57% | 561,901 |
| Sep 21, 2025 | 49.10 | 49.60 | 47.30 | 47.30 | 47.30 | -3.67% | 379,327 |
| Sep 18, 2025 | 49.60 | 50.27 | 48.90 | 49.10 | 49.10 | -1.01% | 342,417 |
| Sep 17, 2025 | 49.52 | 50.44 | 48.62 | 49.60 | 49.60 | 0.16% | 358,590 |
| Sep 16, 2025 | 51.83 | 52.40 | 48.55 | 49.52 | 49.52 | -4.46% | 477,039 |
| Sep 15, 2025 | 51.35 | 53.50 | 51.47 | 51.83 | 51.83 | 0.93% | 739,547 |
| Sep 14, 2025 | 50.73 | 52.90 | 50.80 | 51.35 | 51.35 | 1.22% | 564,434 |
| Sep 11, 2025 | 51.50 | 53.00 | 50.70 | 50.73 | 50.73 | -1.50% | 709,079 |
| Sep 10, 2025 | 52.50 | 53.40 | 51.50 | 51.50 | 51.50 | -1.90% | 966,849 |
| Sep 9, 2025 | 47.25 | 54.99 | 47.31 | 52.50 | 52.50 | 11.11% | 3,408,768 |
| Sep 8, 2025 | 49.01 | 50.00 | 46.30 | 47.25 | 47.25 | -3.59% | 495,625 |
| Sep 7, 2025 | 50.17 | 50.74 | 49.01 | 49.01 | 49.01 | -2.31% | 329,269 |
| Sep 3, 2025 | 50.61 | 51.45 | 49.80 | 50.17 | 50.17 | -0.87% | 356,518 |
| Sep 2, 2025 | 50.76 | 52.01 | 50.52 | 50.61 | 50.61 | -0.30% | 337,346 |
| Sep 1, 2025 | 50.04 | 52.48 | 50.04 | 50.76 | 50.76 | 1.44% | 728,648 |
| Aug 31, 2025 | 51.80 | 52.98 | 49.65 | 50.04 | 50.04 | -3.40% | 640,448 |
| Aug 28, 2025 | 54.11 | 54.97 | 51.80 | 51.80 | 51.80 | -4.27% | 1,483,355 |
| Aug 27, 2025 | 49.62 | 55.98 | 49.51 | 54.11 | 54.11 | 9.05% | 2,336,031 |
| Aug 26, 2025 | 50.80 | 51.40 | 49.01 | 49.62 | 49.62 | -2.32% | 880,595 |
| Aug 25, 2025 | 52.51 | 53.50 | 50.66 | 50.80 | 50.80 | -3.26% | 921,877 |
| Aug 24, 2025 | 52.50 | 54.38 | 51.21 | 52.51 | 52.51 | 0.02% | 2,208,118 |
| Aug 21, 2025 | 56.80 | 59.39 | 52.10 | 52.50 | 52.50 | -7.57% | 3,203,092 |
| Aug 20, 2025 | 61.50 | 66.89 | 56.15 | 56.80 | 56.80 | -7.64% | 3,646,306 |
| Aug 19, 2025 | 59.97 | 69.50 | 59.11 | 61.50 | 61.50 | 2.55% | 5,114,469 |
| Aug 18, 2025 | 49.98 | 59.97 | 49.22 | 59.97 | 59.97 | 19.99% | 3,966,980 |
| Aug 17, 2025 | 50.71 | 52.80 | 49.01 | 49.98 | 49.98 | -1.44% | 951,426 |
| Aug 14, 2025 | 49.30 | 57.99 | 50.57 | 50.71 | 50.71 | 2.86% | 3,231,939 |
| Aug 13, 2025 | 41.09 | 49.30 | 41.10 | 49.30 | 49.30 | 19.98% | 2,463,315 |
| Aug 12, 2025 | 41.38 | 41.50 | 40.92 | 41.09 | 41.09 | -0.70% | 253,892 |
| Aug 11, 2025 | 41.76 | 41.87 | 41.28 | 41.38 | 41.38 | -0.91% | 454,130 |
| Aug 10, 2025 | 41.35 | 41.99 | 41.37 | 41.76 | 41.76 | 0.99% | 88,027 |
| Aug 7, 2025 | 41.30 | 41.99 | 41.29 | 41.35 | 41.35 | 0.12% | 114,854 |
| Aug 6, 2025 | 41.64 | 42.20 | 41.25 | 41.30 | 41.30 | -0.82% | 188,478 |
| Aug 5, 2025 | 42.22 | 42.66 | 41.53 | 41.64 | 41.64 | -1.37% | 242,610 |
| Aug 4, 2025 | 42.86 | 43.26 | 42.15 | 42.22 | 42.22 | -1.49% | 452,567 |
| Aug 3, 2025 | 42.70 | 43.50 | 42.61 | 42.86 | 42.86 | 0.37% | 207,204 |
| Jul 31, 2025 | 42.40 | 43.50 | 42.05 | 42.70 | 42.70 | 0.71% | 458,019 |
| Jul 30, 2025 | 41.91 | 43.51 | 41.92 | 42.40 | 42.40 | 1.17% | 448,458 |
| Jul 29, 2025 | 41.82 | 42.75 | 41.56 | 41.91 | 41.91 | 0.22% | 154,624 |
| Jul 28, 2025 | 42.72 | 43.35 | 41.80 | 41.82 | 41.82 | -2.11% | 200,947 |
| Jul 27, 2025 | 43.00 | 43.99 | 42.70 | 42.72 | 42.72 | -0.65% | 324,367 |
| Jul 23, 2025 | 41.70 | 43.39 | 41.55 | 43.00 | 43.00 | 3.12% | 816,486 |
| Jul 22, 2025 | 42.13 | 43.48 | 41.49 | 41.70 | 41.70 | -1.02% | 254,292 |
| Jul 21, 2025 | 43.18 | 43.90 | 42.00 | 42.13 | 42.13 | -2.43% | 268,958 |
| Jul 20, 2025 | 41.75 | 44.39 | 42.32 | 43.18 | 43.18 | 3.43% | 450,571 |
| Jul 17, 2025 | 40.85 | 44.00 | 40.50 | 41.75 | 41.75 | 2.20% | 210,083 |
| Jul 16, 2025 | 41.79 | 42.30 | 40.52 | 40.85 | 40.85 | -2.25% | 142,462 |
| Jul 15, 2025 | 42.53 | 43.15 | 41.60 | 41.79 | 41.79 | -1.74% | 431,242 |