Sinai Cement Co. (S.A.E) (EGX:SCEM)
Egypt
· Delayed Price · Currency is EGP 56.98
+0.90 (1.60%)
At close: Mar 5, 2026
Sinai Cement Co. (S.A.E) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 56.08 | 57.50 | 56.12 | 56.98 | 56.98 | 1.60% | 279,272 |
| Mar 4, 2026 | 56.73 | 57.00 | 55.35 | 56.08 | 56.08 | -1.15% | 376,026 |
| Mar 3, 2026 | 57.32 | 58.17 | 56.50 | 56.73 | 56.73 | -1.03% | 103,601 |
| Mar 2, 2026 | 57.05 | 58.90 | 57.06 | 57.32 | 57.32 | 0.47% | 263,476 |
| Mar 1, 2026 | 60.01 | 58.88 | 53.00 | 57.05 | 57.05 | -4.93% | 303,875 |
| Feb 26, 2026 | 59.09 | 60.97 | 58.50 | 60.01 | 60.01 | 1.56% | 514,103 |
| Feb 25, 2026 | 61.02 | 61.49 | 59.00 | 59.09 | 59.09 | -3.16% | 192,480 |
| Feb 24, 2026 | 61.40 | 62.00 | 61.00 | 61.02 | 61.02 | -0.62% | 151,892 |
| Feb 23, 2026 | 61.00 | 61.90 | 60.49 | 61.40 | 61.40 | 0.66% | 535,849 |
| Feb 22, 2026 | 61.90 | 62.29 | 60.10 | 61.00 | 61.00 | -1.45% | 96,614 |
| Feb 19, 2026 | 62.80 | 63.40 | 61.55 | 61.90 | 61.90 | -1.43% | 170,486 |
| Feb 18, 2026 | 62.54 | 64.05 | 62.70 | 62.80 | 62.80 | 0.42% | 338,217 |
| Feb 17, 2026 | 62.86 | 63.88 | 62.50 | 62.54 | 62.54 | -0.51% | 698,280 |
| Feb 16, 2026 | 62.82 | 64.37 | 62.82 | 62.86 | 62.86 | 0.06% | 470,012 |
| Feb 15, 2026 | 62.22 | 63.50 | 62.53 | 62.82 | 62.82 | 0.96% | 195,120 |
| Feb 12, 2026 | 62.20 | 63.30 | 62.00 | 62.22 | 62.22 | 0.03% | 155,298 |
| Feb 11, 2026 | 62.90 | 63.50 | 62.10 | 62.20 | 62.20 | -1.11% | 290,421 |
| Feb 10, 2026 | 63.21 | 63.84 | 62.84 | 62.90 | 62.90 | -0.49% | 378,496 |
| Feb 9, 2026 | 63.00 | 64.49 | 62.71 | 63.21 | 63.21 | 0.33% | 428,041 |
| Feb 8, 2026 | 63.08 | 64.90 | 63.00 | 63.00 | 63.00 | -0.13% | 351,026 |
| Feb 5, 2026 | 64.16 | 64.58 | 63.00 | 63.08 | 63.08 | -1.68% | 246,121 |
| Feb 4, 2026 | 64.10 | 65.88 | 64.01 | 64.16 | 64.16 | 0.09% | 173,050 |
| Feb 3, 2026 | 62.99 | 64.89 | 62.57 | 64.10 | 64.10 | 1.76% | 772,349 |
| Feb 2, 2026 | 63.13 | 63.65 | 62.25 | 62.99 | 62.99 | -0.22% | 102,596 |
| Feb 1, 2026 | 61.60 | 63.49 | 60.60 | 63.13 | 63.13 | 2.48% | 395,444 |
| Jan 28, 2026 | 64.53 | 65.42 | 61.00 | 61.60 | 61.60 | -4.54% | 377,931 |
| Jan 27, 2026 | 64.37 | 66.98 | 64.50 | 64.53 | 64.53 | 0.25% | 906,570 |
| Jan 26, 2026 | 65.61 | 66.30 | 64.03 | 64.37 | 64.37 | -1.89% | 213,044 |
| Jan 25, 2026 | 63.21 | 68.20 | 63.63 | 65.61 | 65.61 | 3.80% | 1,246,289 |
| Jan 22, 2026 | 64.56 | 65.76 | 63.02 | 63.21 | 63.21 | -2.09% | 461,419 |
| Jan 21, 2026 | 58.80 | 67.00 | 58.02 | 64.56 | 64.56 | 9.80% | 1,398,712 |
| Jan 20, 2026 | 58.96 | 59.80 | 58.50 | 58.80 | 58.80 | -0.27% | 294,139 |
| Jan 19, 2026 | 57.41 | 59.48 | 58.05 | 58.96 | 58.96 | 2.70% | 285,799 |
| Jan 18, 2026 | 56.00 | 58.50 | 56.10 | 57.41 | 57.41 | 2.52% | 89,055 |
| Jan 15, 2026 | 57.30 | 58.00 | 55.07 | 56.00 | 56.00 | -2.27% | 99,228 |
| Jan 14, 2026 | 59.85 | 59.85 | 56.56 | 57.30 | 57.30 | -4.26% | 192,425 |
| Jan 13, 2026 | 60.50 | 61.00 | 59.50 | 59.85 | 59.85 | -1.07% | 703,154 |
| Jan 12, 2026 | 61.20 | 61.55 | 60.50 | 60.50 | 60.50 | -1.14% | 94,049 |
| Jan 11, 2026 | 61.30 | 61.99 | 61.16 | 61.20 | 61.20 | -0.16% | 74,184 |
| Jan 8, 2026 | 62.00 | 62.68 | 61.28 | 61.30 | 61.30 | -1.13% | 145,896 |
| Jan 6, 2026 | 62.10 | 62.75 | 61.51 | 62.00 | 62.00 | -0.16% | 647,244 |
| Jan 5, 2026 | 62.70 | 63.50 | 62.00 | 62.10 | 62.10 | -0.96% | 339,395 |
| Jan 4, 2026 | 62.25 | 63.99 | 62.11 | 62.70 | 62.70 | 0.72% | 510,419 |
| Dec 31, 2025 | 62.07 | 63.71 | 61.79 | 62.25 | 62.25 | 0.29% | 641,130 |
| Dec 30, 2025 | 63.67 | 64.48 | 61.05 | 62.07 | 62.07 | -2.51% | 802,732 |
| Dec 29, 2025 | 62.71 | 65.50 | 62.76 | 63.67 | 63.67 | 1.53% | 959,414 |
| Dec 28, 2025 | 61.90 | 63.40 | 61.80 | 62.71 | 62.71 | 1.31% | 311,155 |
| Dec 25, 2025 | 62.18 | 62.90 | 61.90 | 61.90 | 61.90 | -0.45% | 426,554 |
| Dec 24, 2025 | 62.23 | 63.00 | 61.90 | 62.18 | 62.18 | -0.08% | 316,529 |
| Dec 23, 2025 | 61.20 | 62.65 | 61.36 | 62.23 | 62.23 | 1.68% | 490,138 |
| Dec 22, 2025 | 60.82 | 62.49 | 60.83 | 61.20 | 61.20 | 0.62% | 477,724 |
| Dec 21, 2025 | 61.39 | 61.99 | 60.65 | 60.82 | 60.82 | -0.93% | 407,760 |
| Dec 18, 2025 | 62.00 | 62.48 | 61.30 | 61.39 | 61.39 | -0.98% | 296,814 |
| Dec 17, 2025 | 61.93 | 62.98 | 61.55 | 62.00 | 62.00 | 0.11% | 229,661 |
| Dec 16, 2025 | 62.04 | 63.00 | 61.76 | 61.93 | 61.93 | -0.18% | 172,751 |
| Dec 15, 2025 | 62.72 | 63.47 | 62.02 | 62.04 | 62.04 | -1.08% | 923,450 |
| Dec 14, 2025 | 62.81 | 64.00 | 62.67 | 62.72 | 62.72 | -0.14% | 417,872 |
| Dec 11, 2025 | 62.50 | 64.99 | 62.81 | 62.81 | 62.81 | 0.50% | 1,027,110 |
| Dec 10, 2025 | 62.26 | 63.50 | 62.40 | 62.50 | 62.50 | 0.39% | 634,713 |
| Dec 9, 2025 | 61.52 | 62.70 | 61.57 | 62.26 | 62.26 | 1.20% | 474,395 |
| Dec 8, 2025 | 61.01 | 63.33 | 61.10 | 61.52 | 61.52 | 0.84% | 657,396 |
| Dec 7, 2025 | 60.98 | 62.79 | 60.75 | 61.01 | 61.01 | 0.05% | 444,770 |
| 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 |