Canal Shipping Agencies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	29.570	32.870	29.570	31.000	31.000	683,366
2026-01-15	31.230	31.650	29.520	29.570	29.570	279,168
2026-01-14	32.230	32.230	30.730	31.230	31.230	154,430
2026-01-13	32.760	33.120	32.050	32.230	32.230	269,802
2026-01-12	33.000	33.360	32.600	32.760	32.760	99,344
2026-01-11	33.910	34.000	32.750	33.000	33.000	507,998
2026-01-08	34.300	34.780	33.350	33.910	33.910	148,391
2026-01-06	32.530	34.900	32.530	34.300	34.300	1,007,269
2026-01-05	34.300	34.490	32.500	32.530	32.530	317,267
2026-01-04	34.860	35.000	34.000	34.300	34.300	208,703
2025-12-31	34.490	34.910	34.000	34.860	34.860	209,042
2025-12-30	35.210	35.600	34.140	34.490	34.490	345,159
2025-12-29	35.480	35.700	35.050	35.210	35.210	182,034
2025-12-28	34.900	36.000	34.650	35.480	35.480	338,093
2025-12-25	35.000	35.500	34.830	34.900	34.900	202,868
2025-12-24	35.600	36.000	34.610	35.000	35.000	500,770
2025-12-23	35.960	36.900	35.200	35.600	35.600	1,075,459
2025-12-22	34.300	37.600	34.220	35.960	35.960	2,065,731
2025-12-21	35.200	35.400	34.010	34.300	34.300	516,763
2025-12-18	37.000	37.000	34.130	35.200	35.200	1,905,101
2025-12-17	36.500	37.350	36.500	37.000	34.101	1,576,101
2025-12-16	35.820	36.970	35.820	36.500	33.640	1,997,098
2025-12-15	35.500	36.390	35.500	35.820	33.013	1,762,381
2025-12-14	34.710	35.970	34.710	35.500	32.718	798,181
2025-12-11	34.900	35.250	34.560	34.710	31.990	282,144
2025-12-10	34.380	35.530	34.380	34.900	32.165	500,876
2025-12-09	34.360	34.730	34.120	34.380	31.686	132,476
2025-12-08	34.690	35.000	34.300	34.360	31.667	268,787
2025-12-07	33.590	34.890	33.590	34.690	31.972	247,011
2025-12-04	34.380	34.910	33.160	33.590	30.958	550,069
2025-12-03	35.000	35.350	34.340	34.380	31.686	306,377
2025-12-02	34.860	35.500	34.860	35.000	32.257	351,732
2025-12-01	34.770	35.200	34.400	34.860	32.128	312,899
2025-11-30	34.800	35.200	34.520	34.770	32.045	229,030
2025-11-27	34.750	35.250	34.620	34.800	32.073	369,383
2025-11-26	35.500	35.900	34.710	34.750	32.027	272,715
2025-11-25	35.890	36.180	35.080	35.500	32.718	878,020
2025-11-24	34.630	36.930	34.630	35.890	33.078	2,510,323
2025-11-23	34.430	36.770	34.430	34.630	31.916	1,199,333
2025-11-20	34.430	34.430	34.430	34.430	31.732	0
2025-11-19	34.430	34.430	34.430	34.430	31.732	0
2025-11-18	34.430	34.430	34.430	34.430	31.732	0
2025-11-17	34.430	34.430	34.430	34.430	31.732	0
2025-11-16	34.430	34.430	34.430	34.430	31.732	0
2025-11-13	35.000	35.450	34.260	34.430	31.732	246,297
2025-11-12	33.950	35.000	33.820	35.000	32.257	227,879
2025-11-11	34.530	34.860	33.810	33.950	31.290	375,234
2025-11-10	35.360	35.360	34.030	34.530	31.824	368,893
2025-11-09	35.480	35.800	34.970	35.360	32.589	296,069
2025-11-06	35.830	36.390	35.400	35.480	32.700	271,265
2025-11-05	37.360	37.790	35.600	35.830	33.022	1,393,736
2025-11-04	35.750	37.370	35.590	37.360	34.432	1,500,891
2025-11-03	34.700	36.500	34.600	35.750	32.948	2,560,389
2025-11-02	33.800	35.010	33.800	34.700	31.981	1,718,533
2025-10-30	33.100	34.400	33.100	33.800	31.151	887,724
2025-10-29	33.120	33.500	33.050	33.100	30.506	225,259
2025-10-28	33.200	33.770	33.010	33.120	30.525	253,859
2025-10-27	33.430	34.040	33.110	33.200	30.598	641,300
2025-10-26	32.260	33.950	32.260	33.430	30.810	1,347,297
2025-10-23	33.000	33.390	32.050	32.260	29.732	992,516

← NewerPage 4 of 5 · 244 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.