Canal Shipping Agencies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	31.310	31.730	31.000	31.050	28.617	626,127
2025-07-27	31.320	31.750	31.230	31.310	28.856	343,978
2025-07-23	31.360	31.870	31.200	31.320	28.866	399,412
2025-07-22	31.280	32.000	31.000	31.360	28.903	743,686
2025-07-21	31.510	31.890	31.250	31.280	28.829	309,369
2025-07-20	31.310	31.900	31.310	31.510	29.041	256,845
2025-07-17	30.830	32.300	30.750	31.310	28.856	937,926
2025-07-16	31.450	31.790	30.720	30.830	28.414	357,589
2025-07-15	31.940	31.990	31.300	31.450	28.985	248,032
2025-07-14	30.960	32.000	30.900	31.940	29.437	424,909
2025-07-13	31.550	31.740	30.900	30.960	28.534	277,372
2025-07-10	32.050	32.490	31.530	31.550	29.078	486,454
2025-07-09	32.290	32.500	31.860	32.050	29.538	362,208
2025-07-07	32.590	33.100	32.230	32.290	29.760	362,758
2025-07-06	32.880	33.400	32.400	32.590	30.036	516,966
2025-07-02	32.600	34.000	32.530	32.880	30.303	957,606
2025-07-01	33.880	33.880	32.500	32.600	30.045	502,558
2025-06-30	33.900	34.380	32.220	33.880	31.225	2,236,273
2025-06-29	35.740	36.650	33.710	33.900	31.243	2,464,590
2025-06-25	33.200	35.990	32.800	35.740	32.939	3,616,002
2025-06-24	32.210	33.600	32.210	33.200	30.598	2,008,754
2025-06-23	32.060	33.500	31.610	32.210	29.686	1,788,592
2025-06-22	31.070	32.870	29.720	32.060	29.548	1,876,011
2025-06-19	32.510	33.000	30.610	31.070	28.635	1,751,758
2025-06-18	33.000	33.580	31.620	32.510	29.962	1,822,428
2025-06-17	34.190	34.850	32.550	33.000	30.414	2,196,955
2025-06-16	32.400	34.300	32.400	34.190	31.511	2,660,523
2025-06-15	33.450	33.450	29.350	32.400	29.861	1,448,800
2025-06-12	33.700	35.300	32.730	33.450	30.829	5,100,128
2025-06-11	31.250	34.190	31.250	33.700	31.059	3,945,335
2025-06-10	27.790	31.740	27.790	31.250	28.801	5,221,834
2025-06-04	27.000	27.990	27.000	27.790	25.612	454,494
2025-06-03	27.260	27.940	26.990	27.000	24.884	1,550,051
2025-06-02	26.570	27.600	26.400	27.260	25.124	464,865
2025-06-01	26.810	27.040	26.530	26.570	24.488	115,968
2025-05-29	27.360	27.900	26.800	26.810	24.709	485,940
2025-05-28	27.500	28.000	27.310	27.360	25.216	452,827
2025-05-27	27.740	27.990	27.480	27.500	25.345	1,502,570
2025-05-26	27.810	28.000	27.450	27.740	25.566	435,672
2025-05-25	28.040	28.390	27.700	27.810	25.631	306,387
2025-05-22	28.600	28.990	27.900	28.040	25.843	850,779
2025-05-21	27.550	29.250	27.550	28.600	26.359	2,314,631
2025-05-20	27.190	28.150	27.190	27.550	25.391	2,071,210
2025-05-19	27.800	27.800	27.100	27.190	25.059	384,614
2025-05-18	28.510	28.690	27.510	27.800	25.621	632,765
2025-05-15	28.470	29.440	28.150	28.510	26.276	3,308,659
2025-05-14	27.080	28.470	26.750	28.470	26.239	1,093,297
2025-05-13	26.330	27.850	26.330	27.080	24.958	1,670,561
2025-05-12	26.590	26.940	26.120	26.330	24.267	307,665
2025-05-11	27.410	28.320	26.550	26.590	24.506	713,535
2025-05-08	27.500	28.200	27.150	27.410	25.262	975,911
2025-05-07	26.200	28.900	26.090	27.500	25.345	5,611,486
2025-05-06	26.300	26.800	25.900	26.200	24.147	2,456,702
2025-05-05	24.040	27.000	24.040	26.300	24.239	6,796,483
2025-05-04	23.630	24.200	23.630	24.040	22.156	685,980
2025-04-30	23.650	23.900	23.610	23.630	21.778	327,771
2025-04-29	23.820	23.990	23.610	23.650	21.797	177,135
2025-04-28	23.940	24.300	23.810	23.820	21.953	167,480
2025-04-27	23.520	24.230	23.520	23.940	22.064	894,813
2025-04-23	23.480	23.820	23.360	23.520	21.677	333,613

← NewerPage 6 of 21 · 1,215 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.