Skip to main content
Sabaa International Company for Pharmaceutical and Chemical Industry (EGX:SIPC)
Egypt flag Egypt · Delayed Price · Currency is EGP
2.880
+0.020 (0.70%)
At close: Dec 4, 2025

EGX:SIPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.862.932.872.882.880.70%2,816,327
Dec 3, 20252.782.912.792.862.862.88%3,701,250
Dec 2, 20252.762.792.762.782.780.72%940,620
Dec 1, 20252.782.822.752.762.76-0.72%1,174,847
Nov 30, 20252.752.812.752.782.781.09%1,305,708
Nov 27, 20252.752.782.712.752.75-949,841
Nov 26, 20252.812.842.752.752.75-2.14%1,273,494
Nov 25, 20252.852.902.792.812.81-1.40%2,280,498
Nov 24, 20252.902.952.852.852.85-1.72%3,378,249
Nov 23, 20252.792.982.802.902.903.94%5,248,654
Nov 20, 20252.662.882.642.792.794.89%6,308,215
Nov 19, 20252.672.682.622.662.66-0.37%1,625,930
Nov 18, 20252.682.712.662.672.67-0.37%1,357,058
Nov 17, 20252.742.762.662.682.68-2.19%2,801,649
Nov 16, 20252.762.792.712.742.74-0.72%2,080,517
Nov 13, 20252.782.812.732.762.76-0.72%2,578,058
Nov 12, 20252.782.832.752.782.78-2,858,347
Nov 11, 20252.822.842.782.782.78-1.42%1,150,151
Nov 10, 20252.832.842.802.822.82-0.35%1,755,746
Nov 9, 20252.802.912.792.832.831.07%1,811,272
Nov 6, 20252.862.892.792.802.80-2.10%2,358,856
Nov 5, 20252.912.942.842.862.86-1.72%2,309,782
Nov 4, 20252.972.992.912.912.91-2.02%2,567,436
Nov 3, 20253.023.022.962.972.97-1.66%1,954,902
Nov 2, 20253.003.042.953.023.020.67%2,538,928
Oct 30, 20252.993.072.993.003.000.33%3,098,423
Oct 29, 20252.993.032.992.992.99-1,676,152
Oct 28, 20253.073.092.962.992.99-2.61%4,402,263
Oct 27, 20253.053.153.053.073.070.66%9,985,341
Oct 26, 20252.953.062.953.053.053.39%6,062,188
Oct 23, 20252.962.992.932.952.95-0.34%2,277,197
Oct 22, 20253.053.072.962.962.96-2.95%4,264,929
Oct 21, 20253.053.102.973.053.05-8,804,239
Oct 20, 20252.913.142.943.053.054.81%16,587,550
Oct 19, 20252.832.932.852.912.912.83%7,215,450
Oct 16, 20252.782.872.792.832.831.80%2,862,403
Oct 15, 20252.782.832.782.782.78-2,856,694
Oct 14, 20252.762.882.772.782.780.72%5,203,308
Oct 13, 20252.772.822.752.762.76-0.36%4,336,370
Oct 12, 20252.872.892.772.772.77-3.48%4,363,863
Oct 8, 20252.852.982.862.872.870.70%12,672,980
Oct 7, 20252.752.952.732.852.853.64%19,199,520
Oct 6, 20252.812.842.732.752.75-2.14%4,365,815
Oct 5, 20252.842.922.802.812.81-1.06%9,109,181
Oct 2, 20252.772.842.632.842.842.53%7,442,172
Oct 1, 20252.882.922.772.772.77-3.82%3,702,285
Sep 30, 20252.993.042.852.882.88-3.68%7,408,617
Sep 29, 20252.933.052.932.992.992.05%7,125,352
Sep 28, 20253.053.072.912.932.93-3.93%4,089,639
Sep 25, 20252.983.163.023.053.052.35%5,609,774
Sep 24, 20252.902.992.762.982.982.76%6,182,820
Sep 23, 20253.363.402.852.902.90-13.69%10,382,550
Sep 22, 20253.423.503.343.363.36-1.75%6,169,405
Sep 21, 20253.373.633.353.423.421.48%13,131,590
Sep 18, 20253.373.513.303.373.37-2,763,049
Sep 17, 20253.403.533.263.373.37-0.88%3,490,030
Sep 16, 20253.713.773.213.403.40-8.36%3,236,257
Sep 15, 20253.803.873.693.713.71-2.37%1,857,287
Sep 14, 20253.843.923.793.803.80-1.04%3,286,610
Sep 11, 20253.833.863.803.843.840.26%1,651,613
Sep 10, 20253.873.953.823.833.83-1.03%3,848,561
Sep 9, 20253.823.893.753.873.871.31%2,930,292
Sep 8, 20253.833.973.783.823.82-0.26%4,424,459
Sep 7, 20253.833.903.813.833.83-2,600,471
Sep 3, 20253.853.983.833.833.83-0.52%2,656,901
Sep 2, 20253.864.083.753.853.85-0.26%7,817,598
Sep 1, 20253.783.903.773.863.862.12%2,550,627
Aug 31, 20253.814.003.783.783.78-0.79%3,845,298
Aug 28, 20253.964.073.503.813.81-3.79%3,635,638
Aug 27, 20253.894.193.913.963.961.80%6,165,764
Aug 26, 20254.224.293.853.893.89-7.82%7,146,115
Aug 25, 20254.604.654.224.224.22-8.26%8,999,774
Aug 24, 20254.654.734.524.604.60-1.08%3,217,624
Aug 21, 20254.634.904.524.654.650.43%7,212,630
Aug 20, 20254.454.774.464.634.634.04%6,281,105
Aug 19, 20254.134.574.054.454.457.75%10,927,180
Aug 18, 20253.954.193.854.134.134.56%7,034,011
Aug 17, 20253.884.083.853.953.951.80%2,705,106
Aug 14, 20253.944.063.843.883.88-1.52%3,929,900
Aug 13, 20254.104.383.943.943.94-3.90%12,008,400
Aug 12, 20253.724.163.624.104.1010.22%9,857,710
Aug 11, 20253.663.733.503.723.721.64%2,386,300
Aug 10, 20253.613.753.623.663.661.39%3,700,396
Aug 7, 20253.543.793.473.613.611.98%8,696,562
Aug 6, 20253.213.583.163.543.5410.28%10,095,650
Aug 5, 20253.183.393.183.213.210.94%8,738,780
Aug 4, 20253.003.292.963.183.186.00%12,664,190
Aug 3, 20252.753.072.703.003.009.09%6,792,080
Jul 31, 20252.742.852.672.752.750.36%5,790,451
Jul 30, 20252.752.802.622.742.74-0.36%3,916,747
Jul 29, 20252.652.832.592.752.753.77%7,279,820
Jul 28, 20252.652.722.552.652.65-5,263,542
Jul 27, 20252.382.802.382.652.6511.34%15,006,500
Jul 23, 20252.392.452.382.382.38-0.42%1,075,800
Jul 22, 20252.432.452.312.392.39-1.65%2,071,158
Jul 21, 20252.452.502.422.432.43-0.82%1,903,618
Jul 20, 20252.522.572.452.452.45-2.78%3,872,132
Jul 17, 20252.602.652.512.522.52-3.08%12,032,130
Jul 16, 20252.352.602.372.602.6010.64%13,349,560
Jul 15, 20252.342.462.332.352.350.43%3,239,781