Canal Shipping Agencies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	11.780	12.370	11.700	12.100	6.231	405,280
2022-08-04	11.580	11.900	11.550	11.780	6.067	142,432
2022-08-03	11.530	11.860	11.510	11.580	5.964	174,832
2022-08-02	11.510	11.840	11.310	11.530	5.938	197,743
2022-08-01	11.380	12.060	11.380	11.510	5.928	666,804
2022-07-31	11.050	11.470	11.050	11.380	5.861	261,486
2022-07-28	11.040	11.200	10.990	11.050	5.691	82,853
2022-07-27	11.220	11.430	10.950	11.040	5.686	165,328
2022-07-26	11.010	11.550	11.010	11.220	5.778	319,887
2022-07-25	11.110	11.220	10.800	11.010	5.670	165,711
2022-07-24	11.030	11.370	11.030	11.110	5.722	187,192
2022-07-21	10.940	11.150	10.920	11.030	5.680	240,338
2022-07-20	11.080	11.260	10.900	10.940	5.634	163,400
2022-07-19	10.710	11.170	10.690	11.080	5.706	337,327
2022-07-18	10.500	10.900	10.500	10.710	5.516	246,519
2022-07-17	10.680	10.800	10.450	10.500	5.407	97,348
2022-07-07	10.670	10.890	10.580	10.680	5.500	174,065
2022-07-06	10.530	10.770	10.500	10.670	5.495	221,878
2022-07-05	10.450	10.690	10.400	10.530	5.423	59,841
2022-07-04	10.720	10.900	10.400	10.450	5.382	169,957
2022-07-03	10.890	11.080	10.700	10.720	5.521	231,563
2022-06-29	10.600	11.050	10.540	10.890	5.608	336,036
2022-06-28	10.720	10.850	10.180	10.600	5.459	223,923
2022-06-27	11.140	11.350	10.500	10.720	5.521	354,926
2022-06-26	10.600	11.400	10.600	11.140	5.737	758,372
2022-06-23	10.560	10.770	10.460	10.600	5.459	109,245
2022-06-22	10.770	10.790	10.500	10.560	5.438	133,074
2022-06-21	10.830	11.000	10.700	10.770	5.546	135,017
2022-06-20	10.810	11.010	10.750	10.830	5.577	127,172
2022-06-19	11.020	11.200	10.750	10.810	5.567	286,699
2022-06-16	11.050	11.400	10.910	11.020	5.675	183,492
2022-06-15	11.080	11.380	11.000	11.050	5.691	122,096
2022-06-14	11.230	11.470	11.000	11.080	5.706	109,372
2022-06-13	11.870	11.870	11.120	11.230	5.783	84,963
2022-06-12	11.870	11.870	11.550	11.870	6.113	21,281
2022-06-09	12.170	12.170	11.610	11.870	6.113	58,583
2022-06-08	11.950	12.250	11.890	12.170	6.267	178,133
2022-06-07	11.950	12.000	11.620	11.950	6.154	15,352
2022-06-06	11.950	11.950	11.600	11.950	6.154	15,672
2022-06-05	11.160	12.000	11.100	11.950	6.154	74,772
2022-06-02	10.950	11.200	10.700	11.160	5.747	32,583
2022-06-01	11.600	11.600	10.800	10.950	5.639	35,898
2022-05-31	11.600	11.600	10.850	11.600	5.974	13,190
2022-05-30	11.600	11.600	10.710	11.600	5.974	21,500
2022-05-29	11.600	11.600	10.700	11.600	5.974	18,187
2022-05-26	11.600	11.710	11.350	11.600	5.974	11,100
2022-05-25	11.950	12.000	11.490	11.600	5.974	69,789
2022-05-24	11.790	12.190	11.650	11.950	6.154	96,572
2022-05-23	11.660	12.000	11.360	11.790	6.072	42,022
2022-05-22	12.030	12.250	11.520	11.660	6.005	77,685
2022-05-19	12.120	12.200	11.830	12.030	6.195	104,583
2022-05-18	11.620	12.600	11.620	12.120	6.242	335,649
2022-05-17	11.270	11.890	11.270	11.620	5.984	139,123
2022-05-16	10.600	11.400	10.600	11.270	5.804	104,540
2022-05-15	10.690	10.750	10.330	10.600	5.459	48,228
2022-05-12	10.690	10.700	10.350	10.690	5.505	21,160
2022-05-11	10.690	10.800	10.310	10.690	5.505	28,175
2022-05-10	10.690	10.790	10.300	10.690	5.505	26,228
2022-05-09	10.790	11.170	10.610	10.690	5.505	28,317
2022-05-08	10.680	11.300	10.680	10.790	5.557	50,953

← NewerPage 18 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.