Canal Shipping Agencies historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	20.100	20.600	19.400	19.680	16.386	239,011
2024-04-21	19.700	20.830	19.420	20.100	16.736	382,540
2024-04-18	21.620	21.970	18.800	19.700	16.403	703,136
2024-04-17	20.820	22.250	20.820	21.620	18.001	1,134,405
2024-04-16	21.090	21.450	20.760	20.820	17.335	473,256
2024-04-15	19.710	21.300	19.710	21.090	17.560	1,127,195
2024-04-08	18.920	20.360	18.920	19.710	16.411	1,544,091
2024-04-07	18.630	19.900	18.630	18.920	15.753	414,749
2024-04-04	18.130	18.800	18.130	18.630	15.512	227,561
2024-04-03	18.540	18.620	18.000	18.130	15.095	198,730
2024-04-02	18.440	19.000	18.440	18.540	15.437	224,149
2024-04-01	18.000	18.500	18.000	18.440	15.353	237,036
2024-03-31	18.740	19.000	17.430	18.000	14.987	211,897
2024-03-28	19.130	19.330	18.400	18.740	15.603	131,891
2024-03-27	20.240	20.240	18.810	19.130	15.928	291,242
2024-03-26	20.070	20.600	19.860	20.240	16.852	545,233
2024-03-25	19.500	20.200	18.900	20.070	16.711	458,044
2024-03-24	19.750	20.690	19.050	19.500	16.236	417,443
2024-03-21	18.450	19.990	18.330	19.750	16.444	438,054
2024-03-20	17.970	19.650	17.970	18.450	15.362	475,130
2024-03-19	17.850	18.600	16.980	17.970	14.962	485,470
2024-03-18	20.620	20.620	17.600	17.850	14.862	605,042
2024-03-17	20.870	22.000	20.500	20.620	17.169	786,677
2024-03-14	20.720	21.380	20.270	20.870	17.377	679,467
2024-03-13	22.930	23.400	20.260	20.720	17.252	961,546
2024-03-12	23.690	24.000	22.220	22.930	19.092	461,338
2024-03-11	25.130	25.450	23.250	23.690	19.725	1,073,670
2024-03-10	24.270	26.450	24.270	25.130	20.924	1,651,433
2024-03-07	24.340	25.500	24.140	24.270	20.208	821,799
2024-03-06	27.130	27.220	24.030	24.340	20.266	1,592,368
2024-03-05	25.500	28.450	25.500	27.130	22.589	2,662,167
2024-03-04	24.340	25.660	24.030	25.500	21.232	1,049,461
2024-03-03	25.210	26.000	24.320	24.340	20.266	933,903
2024-02-29	25.690	26.650	24.620	25.210	20.990	1,163,438
2024-02-28	27.030	28.790	25.300	25.690	21.390	2,353,024
2024-02-27	29.390	30.600	26.620	27.030	22.506	3,978,941
2024-02-26	24.550	29.460	24.550	29.390	24.471	5,684,917
2024-02-25	26.890	27.890	24.500	24.550	20.441	2,378,232
2024-02-22	23.440	28.000	23.330	26.890	22.389	6,909,750
2024-02-21	23.690	23.790	23.410	23.440	19.517	287,706
2024-02-20	23.790	24.100	23.500	23.690	19.725	263,468
2024-02-19	23.360	24.250	23.210	23.790	19.808	726,527
2024-02-18	23.270	23.740	23.000	23.360	19.450	344,901
2024-02-15	23.560	23.880	23.040	23.270	19.375	169,347
2024-02-14	25.000	25.000	20.000	23.560	19.616	409,356
2024-02-13	35.060	36.200	35.010	35.310	19.600	388,094
2024-02-12	34.200	35.400	33.510	35.060	19.461	202,040
2024-02-11	34.290	35.380	34.020	34.200	18.984	301,499
2024-02-08	34.000	34.950	34.000	34.290	19.034	106,050
2024-02-07	33.910	35.150	33.910	34.000	18.873	266,357
2024-02-06	35.710	35.710	33.510	33.910	18.823	279,864
2024-02-05	35.470	35.980	35.020	35.710	19.822	173,572
2024-02-04	35.490	36.300	35.100	35.470	19.689	120,812
2024-02-01	34.360	35.800	33.330	35.490	19.700	144,886
2024-01-31	37.070	37.550	33.000	34.360	19.073	318,454
2024-01-30	36.900	37.590	36.900	37.070	20.577	207,138
2024-01-29	36.160	37.980	36.160	36.900	20.482	491,668
2024-01-28	35.920	37.100	35.920	36.160	20.072	282,150
2024-01-24	35.950	36.890	35.500	35.920	19.938	304,717
2024-01-23	36.350	38.290	35.750	35.950	19.955	1,162,179

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-18	2.8995 EGP
2024-12-01	2.0515 EGP
2023-12-19	1.3961 EGP
2023-01-04	0.7858 EGP
2022-02-16	1.2701 EGP
2021-01-25	1.3829 EGP
2019-12-02	0.7947 EGP
2019-10-01	0.3000 EGP
2019-05-06	0.0575 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.