Skip to main content
Sabaa International Company for Pharmaceutical and Chemical Industry (EGX:SIPC)
Egypt flag Egypt · Delayed Price · Currency is EGP
3.240
+0.160 (5.19%)
At close: Mar 5, 2026

EGX:SIPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263.083.363.093.243.245.19%9,416,420
Mar 4, 20263.103.153.013.083.08-0.65%1,825,377
Mar 3, 20263.083.133.023.103.100.65%1,657,431
Mar 2, 20263.103.203.063.083.08-0.65%2,465,237
Mar 1, 20263.193.102.803.103.10-2.82%2,755,893
Feb 26, 20263.243.293.133.193.19-1.54%3,769,431
Feb 25, 20263.453.493.203.243.24-6.09%3,401,848
Feb 24, 20263.473.523.443.453.45-0.58%3,053,372
Feb 23, 20263.423.543.433.473.471.46%3,675,648
Feb 22, 20263.523.623.383.423.42-2.84%2,565,307
Feb 19, 20263.693.763.523.523.52-4.61%4,107,488
Feb 18, 20263.563.793.583.693.693.65%12,896,060
Feb 17, 20263.503.603.473.563.561.71%3,651,746
Feb 16, 20263.593.633.483.503.50-2.51%2,700,198
Feb 15, 20263.573.653.583.593.590.56%1,892,029
Feb 12, 20263.613.673.563.573.57-1.11%2,790,869
Feb 11, 20263.683.723.573.613.61-1.90%3,961,893
Feb 10, 20263.683.743.663.683.68-2,637,349
Feb 9, 20263.713.753.683.683.68-0.81%2,765,861
Feb 8, 20263.773.853.713.713.71-1.59%7,131,971
Feb 5, 20263.723.843.643.773.771.34%8,339,727
Feb 4, 20263.663.853.663.723.721.64%13,504,100
Feb 3, 20263.643.723.613.663.660.55%5,738,402
Feb 2, 20263.683.773.623.643.64-1.09%6,322,792
Feb 1, 20263.593.773.513.683.682.51%11,378,440
Jan 28, 20263.603.653.393.593.59-0.28%7,029,044
Jan 27, 20263.543.683.543.603.601.69%9,534,342
Jan 26, 20263.723.783.523.543.54-4.84%7,259,920
Jan 25, 20263.803.923.723.723.72-2.11%15,819,270
Jan 22, 20263.953.963.773.803.80-3.80%21,084,740
Jan 21, 20263.353.983.323.953.9517.91%37,293,120
Jan 20, 20263.413.443.343.353.35-1.76%4,007,183
Jan 19, 20263.373.463.393.413.411.19%3,133,460
Jan 18, 20263.343.463.323.373.370.90%3,332,362
Jan 15, 20263.453.543.313.343.34-3.19%5,153,561
Jan 14, 20263.533.613.353.453.45-2.27%9,598,449
Jan 13, 20263.723.773.513.533.53-5.11%8,082,933
Jan 12, 20263.643.853.663.723.722.20%15,382,560
Jan 11, 20263.713.823.613.643.64-1.89%13,496,390
Jan 8, 20263.984.033.683.713.71-6.78%17,123,560
Jan 6, 20263.934.153.953.983.981.27%14,653,410
Jan 5, 20264.084.393.903.933.93-3.68%34,512,070
Jan 4, 20263.724.093.544.084.089.68%25,039,540
Dec 31, 20253.704.183.683.723.720.54%41,365,000
Dec 30, 20253.093.703.153.703.7019.74%62,947,300
Dec 29, 20252.853.102.883.093.098.42%14,728,760
Dec 28, 20252.842.882.842.852.850.35%1,108,162
Dec 25, 20252.872.892.832.842.84-1.05%1,466,071
Dec 24, 20252.862.902.832.872.870.35%3,336,094
Dec 23, 20252.792.972.822.862.862.51%7,646,452
Dec 22, 20252.772.822.762.792.790.72%1,743,908
Dec 21, 20252.782.822.762.772.77-0.36%1,399,171
Dec 18, 20252.822.832.782.782.78-1.42%1,524,184
Dec 17, 20252.842.872.802.822.82-0.70%2,019,167
Dec 16, 20252.882.902.822.842.84-1.39%2,827,793
Dec 15, 20252.912.942.872.882.88-1.03%1,597,743
Dec 14, 20252.922.972.912.912.91-0.34%2,546,879
Dec 11, 20252.882.982.892.922.921.39%6,371,544
Dec 10, 20252.852.922.852.882.881.05%2,028,262
Dec 9, 20252.832.872.812.852.850.71%1,338,294
Dec 8, 20252.852.892.822.832.83-0.70%1,440,547
Dec 7, 20252.882.922.852.852.85-1.04%1,303,546
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