Canal Shipping Agencies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	33.510	33.680	33.170	33.570	33.570	328,267
2026-07-21	33.620	33.660	33.110	33.510	33.510	343,797
2026-07-20	33.840	33.840	33.300	33.620	33.620	314,582
2026-07-19	34.000	34.100	33.500	33.840	33.840	461,031
2026-07-16	32.800	34.150	32.800	34.000	34.000	1,984,342
2026-07-15	32.380	32.950	32.180	32.800	32.800	339,515
2026-07-14	32.350	32.500	32.040	32.380	32.380	419,853
2026-07-13	32.590	32.830	32.320	32.350	32.350	208,704
2026-07-12	32.440	32.850	32.310	32.590	32.590	287,551
2026-07-09	32.100	32.590	32.020	32.440	32.440	258,578
2026-07-08	32.620	32.750	32.000	32.100	32.100	353,269
2026-07-07	32.920	33.400	32.620	32.620	32.620	507,508
2026-07-06	32.520	33.000	32.420	32.920	32.920	342,927
2026-07-05	32.580	32.890	32.100	32.520	32.520	279,497
2026-07-01	32.570	33.280	32.200	32.580	32.580	374,486
2026-06-30	32.260	33.550	32.260	32.570	32.570	940,725
2026-06-29	32.050	32.750	31.570	32.260	32.260	667,911
2026-06-28	31.800	33.830	31.800	32.050	32.050	2,785,944
2026-06-25	31.280	32.360	31.280	31.800	31.800	851,433
2026-06-24	31.210	31.770	30.920	31.280	31.280	390,291
2026-06-23	31.240	31.540	30.870	31.210	31.210	307,527
2026-06-22	31.590	31.760	31.200	31.240	31.240	187,539
2026-06-21	31.350	31.600	31.200	31.590	31.590	170,284
2026-06-17	31.360	31.600	31.060	31.350	31.350	196,215
2026-06-16	31.390	31.590	31.120	31.360	31.360	188,456
2026-06-15	31.290	31.950	31.290	31.390	31.390	350,078
2026-06-14	30.120	31.890	30.120	31.290	31.290	486,382
2026-06-11	30.950	31.000	30.080	30.120	30.120	293,431
2026-06-10	31.320	31.700	30.950	30.950	30.950	477,397
2026-06-09	31.220	31.700	31.200	31.320	31.320	281,187
2026-06-08	31.810	31.810	30.910	31.220	31.220	381,339
2026-06-07	32.200	32.250	31.700	31.810	31.810	309,032
2026-06-04	32.000	32.470	32.000	32.200	32.200	630,527
2026-06-03	31.820	32.130	31.410	32.000	32.000	466,890
2026-06-02	31.840	32.230	31.800	31.820	31.820	437,849
2026-06-01	31.300	32.000	31.300	31.840	31.840	308,815
2026-05-25	30.930	31.420	30.910	31.300	31.300	376,137
2026-05-24	30.510	31.200	30.510	30.930	30.930	305,716
2026-05-21	30.520	30.740	30.400	30.510	30.510	222,040
2026-05-20	31.000	31.200	30.410	30.520	30.520	390,074
2026-05-19	31.050	31.450	30.900	31.000	31.000	316,942
2026-05-18	31.570	31.600	30.880	31.050	31.050	454,415
2026-05-17	32.200	32.430	31.550	31.570	31.570	585,852
2026-05-14	31.670	32.390	31.670	32.200	32.200	1,028,253
2026-05-13	31.600	31.900	31.600	31.670	31.670	485,068
2026-05-12	32.000	32.000	31.500	31.600	31.600	504,132
2026-05-11	32.050	32.200	31.400	32.000	32.000	910,701
2026-05-10	31.500	32.290	31.500	32.050	32.050	1,485,038
2026-05-06	30.320	31.500	30.320	31.500	31.500	1,726,469
2026-05-05	30.600	30.600	30.050	30.320	30.320	436,148
2026-05-04	30.800	31.130	30.500	30.710	30.710	1,050,835
2026-05-03	30.600	31.000	30.600	30.800	30.800	660,890
2026-04-30	30.380	30.930	30.320	30.600	30.600	776,697
2026-04-29	30.510	30.590	30.250	30.380	30.380	379,218
2026-04-28	30.600	30.750	30.300	30.510	30.510	423,746
2026-04-27	30.600	30.950	30.530	30.600	30.600	564,106
2026-04-26	30.030	30.750	30.030	30.600	30.600	868,596
2026-04-23	30.250	30.540	29.980	30.030	30.030	605,235
2026-04-22	29.980	30.300	29.860	30.250	30.250	602,656
2026-04-21	29.890	30.670	29.890	29.980	29.980	738,695

← NewerPage 2 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.