Canal Shipping Agencies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	10.430	10.900	10.000	10.680	5.500	66,236
2022-04-27	10.430	10.430	10.000	10.430	5.371	20,315
2022-04-26	10.430	10.590	10.000	10.430	5.371	22,615
2022-04-21	10.110	10.730	10.110	10.430	5.371	66,430
2022-04-20	9.420	10.580	9.420	10.110	5.207	46,860
2022-04-19	9.420	10.500	9.420	9.420	4.851	15,679
2022-04-18	9.420	10.690	9.350	9.420	4.851	24,247
2022-04-17	11.050	11.050	9.110	9.420	4.851	32,172
2022-04-14	11.050	11.050	10.340	11.050	5.691	15,474
2022-04-13	11.050	11.670	10.800	11.050	5.691	17,545
2022-04-12	12.160	12.160	10.930	11.050	5.691	35,560
2022-04-11	12.160	12.160	11.000	12.160	6.262	7,829
2022-04-10	12.160	12.160	11.180	12.160	6.262	15,523
2022-04-07	12.160	12.200	11.550	12.160	6.262	14,698
2022-04-06	12.160	12.380	11.000	12.160	6.262	12,000
2022-04-05	12.160	12.390	11.800	12.160	6.262	14,369
2022-04-04	12.160	12.160	11.910	12.160	6.262	48
2022-04-03	12.160	12.740	11.690	12.160	6.262	11,660
2022-03-31	12.160	12.400	11.810	12.160	6.262	2,886
2022-03-30	12.160	12.330	12.050	12.160	6.262	15,483
2022-03-29	12.130	12.480	11.900	12.160	6.262	51,530
2022-03-28	12.760	12.760	12.000	12.130	6.247	73,654
2022-03-27	12.790	12.800	12.520	12.760	6.571	35,426
2022-03-24	12.960	13.250	12.770	12.790	6.587	122,882
2022-03-23	12.910	13.150	12.510	12.960	6.674	87,301
2022-03-22	13.210	13.500	12.800	12.910	6.649	105,332
2022-03-21	12.710	13.390	12.560	13.210	6.803	371,622
2022-03-20	11.660	12.750	11.560	12.710	6.546	275,387
2022-03-17	11.720	12.800	11.500	11.660	6.005	204,896
2022-03-16	11.050	11.890	10.660	11.720	6.036	277,526
2022-03-15	11.050	11.050	10.620	11.050	5.691	1,922
2022-03-14	11.050	11.050	10.620	11.050	5.691	7,641
2022-03-13	11.050	11.050	10.620	11.050	5.691	14,941
2022-03-10	11.050	11.270	10.950	11.050	5.691	15,103
2022-03-09	11.050	11.200	11.020	11.050	5.691	25,206
2022-03-08	10.930	11.140	10.780	11.050	5.691	46,212
2022-03-07	11.030	11.140	10.830	10.930	5.629	53,728
2022-03-06	10.780	11.250	10.780	11.030	5.680	36,217
2022-03-03	10.780	11.070	10.750	10.780	5.552	19,972
2022-03-02	10.780	11.000	10.700	10.780	5.552	19,480
2022-03-01	10.260	11.460	10.260	10.780	5.552	93,137
2022-02-28	10.260	11.190	10.260	10.260	5.284	23,199
2022-02-27	10.260	11.000	10.260	10.260	5.284	22,625
2022-02-24	11.860	11.860	9.800	10.260	5.284	67,360
2022-02-23	11.860	11.860	11.590	11.860	6.108	15,014
2022-02-22	11.860	11.860	11.300	11.860	6.108	8,569
2022-02-21	11.860	11.870	11.350	11.860	6.108	13,660
2022-02-20	11.860	11.900	11.830	11.860	6.108	2,292
2022-02-17	11.900	12.290	11.120	11.860	6.108	41,150
2022-02-16	13.290	13.290	10.820	11.900	6.128	41,132
2022-02-15	13.010	13.400	13.000	13.290	6.190	92,914
2022-02-14	13.270	13.400	12.910	13.010	6.060	92,356
2022-02-13	13.800	13.800	13.070	13.270	6.181	66,481
2022-02-10	13.800	13.940	13.760	13.800	6.428	11,122
2022-02-09	14.000	14.100	13.800	13.800	6.428	52,570
2022-02-08	14.000	14.000	13.720	14.000	6.521	6,967
2022-02-07	14.000	14.150	13.850	14.000	6.521	7,246
2022-02-06	13.970	14.190	13.810	14.000	6.521	25,885
2022-02-03	13.950	14.250	13.910	13.970	6.507	66,863
2022-02-02	13.480	14.040	13.480	13.950	6.498	23,450

← NewerPage 19 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.