Canal Shipping Agencies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	24.060	24.390	23.380	23.670	12.612	171,616
2023-08-01	23.990	24.700	23.990	24.060	12.820	178,660
2023-07-31	24.010	24.290	23.920	23.990	12.782	112,117
2023-07-30	23.960	24.320	23.890	24.010	12.793	156,969
2023-07-27	24.300	24.900	23.800	23.960	12.766	303,963
2023-07-26	24.050	24.590	24.000	24.300	12.948	81,755
2023-07-25	25.070	25.500	24.000	24.050	12.814	160,588
2023-07-24	24.880	25.150	24.510	25.070	13.358	100,727
2023-07-19	24.210	25.100	24.210	24.880	13.257	117,710
2023-07-18	24.070	24.500	24.070	24.210	12.900	51,402
2023-07-17	23.830	24.420	23.790	24.070	12.825	80,594
2023-07-16	24.170	24.560	23.520	23.830	12.697	71,272
2023-07-13	24.220	24.500	23.830	24.170	12.878	80,833
2023-07-12	24.990	25.200	24.200	24.220	12.905	104,319
2023-07-11	23.180	25.600	23.180	24.990	13.315	172,966
2023-07-10	22.580	23.500	22.000	23.180	12.351	48,733
2023-07-09	23.420	23.730	22.000	22.580	12.031	30,871
2023-07-06	24.190	24.590	23.000	23.420	12.479	64,037
2023-07-05	24.510	24.700	24.030	24.190	12.889	28,894
2023-07-04	24.650	25.000	24.450	24.510	13.059	29,886
2023-06-26	24.820	25.000	24.610	24.650	13.134	32,390
2023-06-25	24.930	25.500	24.600	24.820	13.225	38,975
2023-06-22	25.060	25.600	24.750	24.930	13.283	48,468
2023-06-21	25.750	25.970	24.990	25.060	13.353	57,400
2023-06-20	25.960	26.160	25.500	25.750	13.720	149,100
2023-06-19	26.420	26.700	25.900	25.960	13.832	205,497
2023-06-18	26.310	26.950	26.230	26.420	14.077	79,203
2023-06-15	26.500	26.990	26.150	26.310	14.019	40,637
2023-06-14	26.820	27.280	26.270	26.500	14.120	62,239
2023-06-13	26.890	27.450	26.660	26.820	14.290	99,200
2023-06-12	26.900	27.500	26.700	26.890	14.328	53,407
2023-06-11	27.130	28.000	26.520	26.900	14.333	140,013
2023-06-08	27.380	28.000	26.900	27.130	14.456	71,186
2023-06-07	28.440	28.450	27.200	27.380	14.589	81,577
2023-06-06	27.870	28.490	27.800	28.440	15.153	98,429
2023-06-05	28.150	28.880	27.630	27.870	14.850	52,540
2023-06-04	28.970	29.130	28.000	28.150	14.999	96,296
2023-06-01	27.790	29.000	27.790	28.970	15.436	49,652
2023-05-31	28.420	28.790	27.510	27.790	14.807	99,661
2023-05-30	28.590	28.930	28.300	28.420	15.143	66,023
2023-05-29	29.470	29.540	28.520	28.590	15.233	93,533
2023-05-28	28.190	29.500	28.100	29.470	15.702	211,440
2023-05-25	28.710	28.990	28.050	28.190	15.020	94,237
2023-05-24	28.010	28.800	27.710	28.710	15.297	163,346
2023-05-23	27.500	28.270	27.170	28.010	14.924	288,215
2023-05-22	26.340	27.590	26.040	27.500	14.653	224,456
2023-05-21	26.320	26.800	26.100	26.340	14.035	47,732
2023-05-18	26.860	26.860	25.900	26.320	14.024	149,404
2023-05-17	27.010	27.500	26.770	26.860	14.312	72,449
2023-05-16	27.490	28.000	27.000	27.010	14.392	142,546
2023-05-15	28.050	28.650	27.400	27.490	14.647	216,039
2023-05-14	27.180	28.430	26.990	28.050	14.946	160,572
2023-05-11	27.240	27.800	27.120	27.180	14.482	80,636
2023-05-10	27.370	27.770	26.900	27.240	14.514	144,577
2023-05-09	27.660	28.480	27.200	27.370	14.583	158,648
2023-05-08	26.450	27.890	26.450	27.660	14.738	134,764
2023-05-07	26.170	26.700	25.900	26.450	14.093	143,407
2023-05-03	26.710	27.300	25.510	26.170	13.944	182,350
2023-05-02	27.070	27.880	26.580	26.710	14.232	146,661
2023-05-01	27.890	28.470	26.910	27.070	14.424	358,141

← NewerPage 14 of 21 · 1,213 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.