Sues Canal Company For Technology Settling historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 84.610 | 84.610 | 80.670 | 84.610 | 84.610 | 67 |
| 2024-04-22 | 84.610 | 84.610 | 80.000 | 84.610 | 84.610 | 311 |
| 2024-04-21 | 84.610 | 84.610 | 78.790 | 84.610 | 84.610 | 217 |
| 2024-04-18 | 84.610 | 84.610 | 80.550 | 84.610 | 84.610 | 548 |
| 2024-04-17 | 84.610 | 84.610 | 80.000 | 84.610 | 84.610 | 158 |
| 2024-04-16 | 84.610 | 84.610 | 80.000 | 84.610 | 84.610 | 117 |
| 2024-04-15 | 84.610 | 84.610 | 80.000 | 84.610 | 84.610 | 174 |
| 2024-04-08 | 84.610 | 84.610 | 79.500 | 84.610 | 84.610 | 338 |
| 2024-04-07 | 84.610 | 84.610 | 79.500 | 84.610 | 84.610 | 36 |
| 2024-04-04 | 84.610 | 84.610 | 79.000 | 84.610 | 84.610 | 251 |
| 2024-04-03 | 84.610 | 84.610 | 78.000 | 84.610 | 84.610 | 219 |
| 2024-04-02 | 84.610 | 85.000 | 79.400 | 84.610 | 84.610 | 2,409 |
| 2024-04-01 | 84.610 | 84.610 | 79.100 | 84.610 | 84.610 | 592 |
| 2024-03-31 | 84.610 | 84.610 | 79.500 | 84.610 | 84.610 | 159 |
| 2024-03-28 | 84.610 | 84.610 | 79.100 | 84.610 | 84.610 | 346 |
| 2024-03-27 | 84.610 | 84.610 | 79.100 | 84.610 | 84.610 | 20 |
| 2024-03-26 | 84.610 | 84.610 | 79.000 | 84.610 | 84.610 | 768 |
| 2024-03-25 | 84.610 | 84.610 | 78.210 | 84.610 | 84.610 | 38 |
| 2024-03-24 | 84.610 | 84.610 | 78.010 | 84.610 | 84.610 | 5 |
| 2024-03-21 | 84.610 | 84.610 | 77.500 | 84.610 | 84.610 | 98 |
| 2024-03-20 | 84.610 | 84.610 | 77.050 | 84.610 | 84.610 | 97 |
| 2024-03-19 | 84.610 | 84.610 | 77.050 | 84.610 | 84.610 | 546 |
| 2024-03-18 | 84.610 | 84.610 | 80.000 | 84.610 | 84.610 | 2,238 |
| 2024-03-17 | 84.610 | 84.610 | 80.990 | 84.610 | 84.610 | 519 |
| 2024-03-14 | 84.610 | 84.610 | 80.990 | 84.610 | 84.610 | 398 |
| 2024-03-13 | 84.610 | 84.610 | 80.990 | 84.610 | 84.610 | 64 |
| 2024-03-12 | 84.610 | 84.610 | 80.990 | 84.610 | 84.610 | 781 |
| 2024-03-11 | 84.610 | 84.610 | 80.990 | 84.610 | 84.610 | 532 |
| 2024-03-10 | 84.610 | 84.610 | 81.520 | 84.610 | 84.610 | 2,510 |
| 2024-03-07 | 84.610 | 84.610 | 82.030 | 84.610 | 84.610 | 130 |
| 2024-03-06 | 84.610 | 85.000 | 82.000 | 84.610 | 84.610 | 298 |
| 2024-03-05 | 84.610 | 84.610 | 81.620 | 84.610 | 84.610 | 516 |
| 2024-03-04 | 84.610 | 85.900 | 83.000 | 84.610 | 84.610 | 182 |
| 2024-03-03 | 84.610 | 87.390 | 81.000 | 84.610 | 84.610 | 1,544 |
| 2024-02-29 | 84.610 | 87.450 | 84.100 | 84.610 | 84.610 | 913 |
| 2024-02-28 | 84.610 | 86.000 | 84.190 | 84.610 | 84.610 | 708 |
| 2024-02-27 | 84.610 | 85.500 | 84.190 | 84.610 | 84.610 | 135 |
| 2024-02-26 | 84.610 | 85.750 | 84.150 | 84.610 | 84.610 | 595 |
| 2024-02-25 | 84.610 | 89.000 | 84.150 | 84.610 | 84.610 | 777 |
| 2024-02-22 | 84.610 | 90.000 | 84.610 | 84.610 | 84.610 | 780 |
| 2024-02-21 | 84.610 | 90.500 | 84.140 | 84.610 | 84.610 | 1,216 |
| 2024-02-20 | 84.610 | 93.500 | 84.010 | 84.610 | 84.610 | 898 |
| 2024-02-19 | 84.610 | 93.500 | 82.020 | 84.610 | 84.610 | 2,239 |
| 2024-02-18 | 84.610 | 85.990 | 83.000 | 84.610 | 84.610 | 146 |
| 2024-02-15 | 84.610 | 86.500 | 83.000 | 84.610 | 84.610 | 1,534 |
| 2024-02-14 | 84.610 | 85.500 | 82.710 | 84.610 | 84.610 | 461 |
| 2024-02-13 | 84.610 | 84.750 | 81.510 | 84.610 | 84.610 | 1,330 |
| 2024-02-12 | 84.610 | 84.610 | 81.230 | 84.610 | 84.610 | 650 |
| 2024-02-11 | 84.610 | 84.610 | 81.210 | 84.610 | 84.610 | 709 |
| 2024-02-08 | 84.610 | 84.610 | 81.210 | 84.610 | 84.610 | 797 |
| 2024-02-07 | 84.610 | 84.610 | 81.500 | 84.610 | 84.610 | 731 |
| 2024-02-06 | 84.610 | 84.610 | 81.500 | 84.610 | 84.610 | 675 |
| 2024-02-05 | 84.610 | 84.610 | 81.500 | 84.610 | 84.610 | 205 |
| 2024-02-04 | 84.610 | 84.610 | 80.460 | 84.610 | 84.610 | 66 |
| 2024-02-01 | 84.610 | 84.980 | 80.000 | 84.610 | 84.610 | 167 |
| 2024-01-31 | 84.610 | 84.610 | 81.610 | 84.610 | 84.610 | 773 |
| 2024-01-30 | 84.610 | 84.610 | 82.600 | 84.610 | 84.610 | 971 |
| 2024-01-29 | 84.610 | 85.000 | 83.800 | 84.610 | 84.610 | 618 |
| 2024-01-28 | 84.610 | 86.000 | 83.500 | 84.610 | 84.610 | 1,604 |
| 2024-01-24 | 84.610 | 84.610 | 83.100 | 84.610 | 84.610 | 899 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 13.0000 EGP |
| 2025-12-29 | 1.0100 EGP |
| 2025-07-15 | 11.2500 EGP |
| 2024-12-30 | 8.7500 EGP |
| 2023-12-26 | 7.2500 EGP |
| 2022-12-26 | 5.4000 EGP |
| 2022-01-03 | 5.0000 EGP |
| 2020-12-28 | 1.5000 EGP |
| 2019-12-24 | 1.2500 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.