Canal Shipping Agencies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	22.510	24.950	22.510	22.920	12.212	146,034
2023-01-24	22.310	22.900	22.100	22.510	11.994	70,249
2023-01-23	22.950	23.000	22.230	22.310	11.887	131,527
2023-01-22	23.500	23.920	22.610	22.950	12.228	154,415
2023-01-19	24.150	24.450	23.300	23.500	12.521	203,028
2023-01-18	24.050	25.180	24.000	24.150	12.868	1,436,784
2023-01-17	23.530	24.290	23.000	24.050	12.814	745,620
2023-01-16	22.320	26.680	22.320	23.530	12.537	923,282
2023-01-15	22.240	22.930	22.240	22.320	11.893	34,209
2023-01-12	22.600	23.200	22.110	22.240	11.850	53,155
2023-01-11	22.530	23.200	22.400	22.600	12.042	54,945
2023-01-10	22.710	23.000	22.400	22.530	12.005	53,919
2023-01-09	22.920	23.700	22.400	22.710	12.100	74,978
2023-01-05	23.150	23.800	22.560	22.920	12.212	106,853
2023-01-04	23.480	23.480	22.000	23.150	12.335	137,694
2023-01-03	23.280	23.750	23.280	23.480	12.092	222,439
2023-01-02	22.860	23.680	22.800	23.280	11.989	359,719
2022-12-29	22.320	23.170	22.320	22.860	11.773	178,805
2022-12-28	22.690	22.800	22.020	22.320	11.495	79,877
2022-12-27	22.670	23.000	22.400	22.690	11.685	127,828
2022-12-26	22.600	23.000	20.500	22.670	11.675	97,159
2022-12-25	23.650	24.050	22.400	22.600	11.639	112,570
2022-12-22	23.940	24.380	23.520	23.650	12.180	510,372
2022-12-21	23.940	24.590	23.750	23.940	12.329	838,822
2022-12-20	23.910	24.360	23.870	23.940	12.329	525,908
2022-12-19	24.130	24.490	23.810	23.910	12.313	563,095
2022-12-18	24.100	25.050	23.950	24.130	12.427	809,273
2022-12-15	23.860	24.940	23.700	24.100	12.411	502,975
2022-12-14	24.440	24.980	23.760	23.860	12.288	555,994
2022-12-13	24.020	24.760	24.020	24.440	12.586	208,559
2022-12-12	24.540	24.850	23.450	24.020	12.370	249,465
2022-12-11	25.020	25.790	24.100	24.540	12.638	530,078
2022-12-08	25.150	26.000	24.900	25.020	12.885	316,259
2022-12-07	25.160	26.400	24.100	25.150	12.952	671,218
2022-12-06	26.050	26.490	25.000	25.160	12.957	527,995
2022-12-05	24.440	26.580	24.350	26.050	13.416	1,664,157
2022-12-04	24.920	25.250	24.310	24.440	12.586	327,743
2022-12-01	23.860	24.990	23.750	24.920	12.834	323,178
2022-11-30	21.820	24.100	21.820	23.860	12.288	399,594
2022-11-29	21.160	22.220	21.160	21.820	11.237	384,718
2022-11-28	20.710	21.490	20.250	21.160	10.897	244,177
2022-11-27	21.940	21.940	20.600	20.710	10.665	313,692
2022-11-24	21.530	22.000	20.800	21.940	11.299	362,594
2022-11-23	21.500	22.300	21.230	21.530	11.088	416,674
2022-11-22	20.400	21.500	20.000	21.500	11.072	241,271
2022-11-21	19.710	20.680	19.500	20.400	10.506	266,419
2022-11-20	18.840	20.050	18.510	19.710	10.150	292,077
2022-11-17	18.860	18.980	18.450	18.840	9.702	203,143
2022-11-16	17.280	19.100	17.280	18.860	9.713	429,524
2022-11-15	17.430	17.580	17.100	17.280	8.899	182,526
2022-11-14	17.060	17.750	16.930	17.430	8.976	427,572
2022-11-13	16.010	17.200	16.010	17.060	8.786	438,532
2022-11-10	15.600	16.090	15.500	16.010	8.245	194,780
2022-11-09	15.510	15.750	15.300	15.600	8.034	48,713
2022-11-08	15.660	15.750	15.460	15.510	7.988	174,996
2022-11-07	15.690	15.760	15.520	15.660	8.065	48,491
2022-11-06	15.470	15.830	15.470	15.690	8.080	107,611
2022-11-03	15.240	15.950	15.060	15.470	7.967	317,815
2022-11-02	15.250	15.680	15.100	15.240	7.848	146,977
2022-11-01	15.390	15.840	15.200	15.250	7.854	183,852

← NewerPage 16 of 21 · 1,216 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.