Sabaa International Company for Pharmaceutical and Chemical Industry (EGX:SIPC)
Egypt
· Delayed Price · Currency is EGP 3.540
+0.070 (2.02%)
At close: Apr 28, 2026
EGX:SIPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.47 | 3.62 | 3.46 | 3.54 | 3.54 | 2.02% | 11,666,880 |
| Apr 27, 2026 | 3.50 | 3.54 | 3.47 | 3.47 | 3.47 | -0.86% | 2,459,001 |
| Apr 26, 2026 | 3.46 | 3.50 | 3.42 | 3.50 | 3.50 | 1.16% | 3,674,749 |
| Apr 23, 2026 | 3.48 | 3.54 | 3.45 | 3.46 | 3.46 | -0.57% | 2,812,052 |
| Apr 22, 2026 | 3.51 | 3.55 | 3.46 | 3.48 | 3.48 | -0.85% | 3,321,266 |
| Apr 21, 2026 | 3.57 | 3.70 | 3.51 | 3.51 | 3.51 | -1.68% | 11,815,730 |
| Apr 20, 2026 | 3.43 | 3.57 | 3.41 | 3.57 | 3.57 | 4.08% | 14,158,800 |
| Apr 19, 2026 | 3.40 | 3.50 | 3.41 | 3.43 | 3.43 | 0.88% | 2,843,999 |
| Apr 16, 2026 | 3.39 | 3.50 | 3.39 | 3.40 | 3.40 | 0.29% | 6,207,218 |
| Apr 15, 2026 | 3.44 | 3.49 | 3.37 | 3.39 | 3.39 | -1.45% | 3,765,299 |
| Apr 14, 2026 | 3.34 | 3.52 | 3.39 | 3.44 | 3.44 | 2.99% | 10,145,100 |
| Apr 9, 2026 | 3.22 | 3.40 | 3.23 | 3.34 | 3.34 | 3.73% | 10,294,260 |
| Apr 8, 2026 | 3.16 | 3.23 | 3.18 | 3.22 | 3.22 | 1.90% | 2,689,922 |
| Apr 7, 2026 | 3.16 | 3.22 | 3.16 | 3.16 | 3.16 | - | 2,693,039 |
| Apr 6, 2026 | 3.16 | 3.27 | 3.15 | 3.16 | 3.16 | - | 6,593,861 |
| Apr 5, 2026 | 3.17 | 3.23 | 3.15 | 3.16 | 3.16 | -0.32% | 2,064,236 |
| Apr 2, 2026 | 3.12 | 3.25 | 3.11 | 3.17 | 3.17 | 1.60% | 2,936,820 |
| Apr 1, 2026 | 3.10 | 3.15 | 3.11 | 3.12 | 3.12 | 0.65% | 1,516,486 |
| Mar 31, 2026 | 3.14 | 3.17 | 3.09 | 3.10 | 3.10 | -1.27% | 1,267,897 |
| Mar 30, 2026 | 3.20 | 3.23 | 3.09 | 3.14 | 3.14 | -1.88% | 2,917,530 |
| Mar 29, 2026 | 3.26 | 3.31 | 3.18 | 3.20 | 3.20 | -1.84% | 2,718,457 |
| Mar 26, 2026 | 3.33 | 3.37 | 3.25 | 3.26 | 3.26 | -2.10% | 3,213,067 |
| Mar 25, 2026 | 3.23 | 3.37 | 3.23 | 3.33 | 3.33 | 3.10% | 3,869,378 |
| Mar 24, 2026 | 3.26 | 3.30 | 3.22 | 3.23 | 3.23 | -0.92% | 1,985,456 |
| Mar 18, 2026 | 3.24 | 3.34 | 3.24 | 3.26 | 3.26 | 0.62% | 2,665,759 |
| Mar 17, 2026 | 3.20 | 3.27 | 3.21 | 3.24 | 3.24 | 1.25% | 1,405,562 |
| Mar 16, 2026 | 3.26 | 3.28 | 3.18 | 3.20 | 3.20 | -1.84% | 919,907 |
| Mar 15, 2026 | 3.32 | 3.39 | 3.25 | 3.26 | 3.26 | -1.81% | 2,043,817 |
| Mar 12, 2026 | 3.28 | 3.43 | 3.27 | 3.32 | 3.32 | 1.22% | 8,071,577 |
| Mar 11, 2026 | 3.25 | 3.32 | 3.27 | 3.28 | 3.28 | 0.92% | 1,794,286 |
| Mar 10, 2026 | 3.23 | 3.34 | 3.24 | 3.25 | 3.25 | 0.62% | 1,997,001 |
| Mar 9, 2026 | 3.20 | 3.32 | 3.19 | 3.23 | 3.23 | 0.94% | 3,734,560 |
| Mar 8, 2026 | 3.24 | 3.27 | 3.20 | 3.20 | 3.20 | -1.23% | 2,209,039 |
| Mar 5, 2026 | 3.08 | 3.36 | 3.09 | 3.24 | 3.24 | 5.19% | 9,416,420 |
| Mar 4, 2026 | 3.10 | 3.15 | 3.01 | 3.08 | 3.08 | -0.65% | 1,825,377 |
| Mar 3, 2026 | 3.08 | 3.13 | 3.02 | 3.10 | 3.10 | 0.65% | 1,657,431 |
| Mar 2, 2026 | 3.10 | 3.20 | 3.06 | 3.08 | 3.08 | -0.65% | 2,465,237 |
| Mar 1, 2026 | 3.19 | 3.10 | 2.80 | 3.10 | 3.10 | -2.82% | 2,755,893 |
| Feb 26, 2026 | 3.24 | 3.29 | 3.13 | 3.19 | 3.19 | -1.54% | 3,769,431 |
| Feb 25, 2026 | 3.45 | 3.49 | 3.20 | 3.24 | 3.24 | -6.09% | 3,401,848 |
| Feb 24, 2026 | 3.47 | 3.52 | 3.44 | 3.45 | 3.45 | -0.58% | 3,053,372 |
| Feb 23, 2026 | 3.42 | 3.54 | 3.43 | 3.47 | 3.47 | 1.46% | 3,675,648 |
| Feb 22, 2026 | 3.52 | 3.62 | 3.38 | 3.42 | 3.42 | -2.84% | 2,565,307 |
| Feb 19, 2026 | 3.69 | 3.76 | 3.52 | 3.52 | 3.52 | -4.61% | 4,107,488 |
| Feb 18, 2026 | 3.56 | 3.79 | 3.58 | 3.69 | 3.69 | 3.65% | 12,896,060 |
| Feb 17, 2026 | 3.50 | 3.60 | 3.47 | 3.56 | 3.56 | 1.71% | 3,651,746 |
| Feb 16, 2026 | 3.59 | 3.63 | 3.48 | 3.50 | 3.50 | -2.51% | 2,700,198 |
| Feb 15, 2026 | 3.57 | 3.65 | 3.58 | 3.59 | 3.59 | 0.56% | 1,892,029 |
| Feb 12, 2026 | 3.61 | 3.67 | 3.56 | 3.57 | 3.57 | -1.11% | 2,790,869 |
| Feb 11, 2026 | 3.68 | 3.72 | 3.57 | 3.61 | 3.61 | -1.90% | 3,961,893 |
| Feb 10, 2026 | 3.68 | 3.74 | 3.66 | 3.68 | 3.68 | - | 2,637,349 |
| Feb 9, 2026 | 3.71 | 3.75 | 3.68 | 3.68 | 3.68 | -0.81% | 2,765,861 |
| Feb 8, 2026 | 3.77 | 3.85 | 3.71 | 3.71 | 3.71 | -1.59% | 7,131,971 |
| Feb 5, 2026 | 3.72 | 3.84 | 3.64 | 3.77 | 3.77 | 1.34% | 8,339,727 |
| Feb 4, 2026 | 3.66 | 3.85 | 3.66 | 3.72 | 3.72 | 1.64% | 13,504,100 |
| Feb 3, 2026 | 3.64 | 3.72 | 3.61 | 3.66 | 3.66 | 0.55% | 5,738,402 |
| Feb 2, 2026 | 3.68 | 3.77 | 3.62 | 3.64 | 3.64 | -1.09% | 6,322,792 |
| Feb 1, 2026 | 3.59 | 3.77 | 3.51 | 3.68 | 3.68 | 2.51% | 11,378,440 |
| Jan 28, 2026 | 3.60 | 3.65 | 3.39 | 3.59 | 3.59 | -0.28% | 7,029,044 |
| Jan 27, 2026 | 3.54 | 3.68 | 3.54 | 3.60 | 3.60 | 1.69% | 9,534,342 |
| Jan 26, 2026 | 3.72 | 3.78 | 3.52 | 3.54 | 3.54 | -4.84% | 7,259,920 |
| Jan 25, 2026 | 3.80 | 3.92 | 3.72 | 3.72 | 3.72 | -2.11% | 15,819,270 |
| Jan 22, 2026 | 3.95 | 3.96 | 3.77 | 3.80 | 3.80 | -3.80% | 21,084,740 |
| Jan 21, 2026 | 3.35 | 3.98 | 3.32 | 3.95 | 3.95 | 17.91% | 37,293,120 |
| Jan 20, 2026 | 3.41 | 3.44 | 3.34 | 3.35 | 3.35 | -1.76% | 4,007,183 |
| Jan 19, 2026 | 3.37 | 3.46 | 3.39 | 3.41 | 3.41 | 1.19% | 3,133,460 |
| Jan 18, 2026 | 3.34 | 3.46 | 3.32 | 3.37 | 3.37 | 0.90% | 3,332,362 |
| Jan 15, 2026 | 3.45 | 3.54 | 3.31 | 3.34 | 3.34 | -3.19% | 5,153,561 |
| Jan 14, 2026 | 3.53 | 3.61 | 3.35 | 3.45 | 3.45 | -2.27% | 9,598,449 |
| Jan 13, 2026 | 3.72 | 3.77 | 3.51 | 3.53 | 3.53 | -5.11% | 8,082,933 |
| Jan 12, 2026 | 3.64 | 3.85 | 3.66 | 3.72 | 3.72 | 2.20% | 15,382,560 |
| Jan 11, 2026 | 3.71 | 3.82 | 3.61 | 3.64 | 3.64 | -1.89% | 13,496,390 |
| Jan 8, 2026 | 3.98 | 4.03 | 3.68 | 3.71 | 3.71 | -6.78% | 17,123,560 |
| Jan 6, 2026 | 3.93 | 4.15 | 3.95 | 3.98 | 3.98 | 1.27% | 14,653,410 |
| Jan 5, 2026 | 4.08 | 4.39 | 3.90 | 3.93 | 3.93 | -3.68% | 34,512,070 |
| Jan 4, 2026 | 3.72 | 4.09 | 3.54 | 4.08 | 4.08 | 9.68% | 25,039,540 |
| Dec 31, 2025 | 3.70 | 4.18 | 3.68 | 3.72 | 3.72 | 0.54% | 41,365,000 |
| Dec 30, 2025 | 3.09 | 3.70 | 3.15 | 3.70 | 3.70 | 19.74% | 62,947,300 |
| Dec 29, 2025 | 2.85 | 3.10 | 2.88 | 3.09 | 3.09 | 8.42% | 14,728,760 |
| Dec 28, 2025 | 2.84 | 2.88 | 2.84 | 2.85 | 2.85 | 0.35% | 1,108,162 |
| Dec 25, 2025 | 2.87 | 2.89 | 2.83 | 2.84 | 2.84 | -1.05% | 1,466,071 |
| Dec 24, 2025 | 2.86 | 2.90 | 2.83 | 2.87 | 2.87 | 0.35% | 3,336,094 |
| Dec 23, 2025 | 2.79 | 2.97 | 2.82 | 2.86 | 2.86 | 2.51% | 7,646,452 |
| Dec 22, 2025 | 2.77 | 2.82 | 2.76 | 2.79 | 2.79 | 0.72% | 1,743,908 |
| Dec 21, 2025 | 2.78 | 2.82 | 2.76 | 2.77 | 2.77 | -0.36% | 1,399,171 |
| Dec 18, 2025 | 2.82 | 2.83 | 2.78 | 2.78 | 2.78 | -1.42% | 1,524,184 |
| Dec 17, 2025 | 2.84 | 2.87 | 2.80 | 2.82 | 2.82 | -0.70% | 2,019,167 |
| Dec 16, 2025 | 2.88 | 2.90 | 2.82 | 2.84 | 2.84 | -1.39% | 2,827,793 |
| Dec 15, 2025 | 2.91 | 2.94 | 2.87 | 2.88 | 2.88 | -1.03% | 1,597,743 |
| Dec 14, 2025 | 2.92 | 2.97 | 2.91 | 2.91 | 2.91 | -0.34% | 2,546,879 |
| Dec 11, 2025 | 2.88 | 2.98 | 2.89 | 2.92 | 2.92 | 1.39% | 6,371,544 |
| Dec 10, 2025 | 2.85 | 2.92 | 2.85 | 2.88 | 2.88 | 1.05% | 2,028,262 |
| Dec 9, 2025 | 2.83 | 2.87 | 2.81 | 2.85 | 2.85 | 0.71% | 1,338,294 |
| Dec 8, 2025 | 2.85 | 2.89 | 2.82 | 2.83 | 2.83 | -0.70% | 1,440,547 |
| Dec 7, 2025 | 2.88 | 2.92 | 2.85 | 2.85 | 2.85 | -1.04% | 1,303,546 |
| Dec 4, 2025 | 2.86 | 2.93 | 2.87 | 2.88 | 2.88 | 0.70% | 2,816,327 |
| Dec 3, 2025 | 2.78 | 2.91 | 2.79 | 2.86 | 2.86 | 2.88% | 3,701,250 |
| Dec 2, 2025 | 2.76 | 2.79 | 2.76 | 2.78 | 2.78 | 0.72% | 940,620 |
| Dec 1, 2025 | 2.78 | 2.82 | 2.75 | 2.76 | 2.76 | -0.72% | 1,174,847 |
| Nov 30, 2025 | 2.75 | 2.81 | 2.75 | 2.78 | 2.78 | 1.09% | 1,305,708 |