Sues Canal Company For Technology Settling historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-29 | 72.000 | 85.850 | 72.000 | 72.000 | 72.000 | 1,710 |
| 2023-10-26 | 60.000 | 72.000 | 60.000 | 72.000 | 72.000 | 6,780 |
| 2023-10-25 | 60.000 | 72.000 | 60.000 | 60.000 | 60.000 | 1,459 |
| 2023-10-24 | 60.000 | 70.100 | 60.000 | 60.000 | 60.000 | 1,642 |
| 2023-10-23 | 60.000 | 70.000 | 60.000 | 60.000 | 60.000 | 892 |
| 2023-10-22 | 60.000 | 72.000 | 60.000 | 60.000 | 60.000 | 1,215 |
| 2023-10-19 | 60.000 | 71.850 | 60.000 | 60.000 | 60.000 | 1,479 |
| 2023-10-18 | 60.000 | 70.000 | 60.000 | 60.000 | 60.000 | 437 |
| 2023-10-17 | 60.000 | 70.700 | 60.000 | 60.000 | 60.000 | 519 |
| 2023-10-16 | 60.000 | 71.000 | 60.000 | 60.000 | 60.000 | 419 |
| 2023-10-15 | 60.000 | 71.400 | 60.000 | 60.000 | 60.000 | 2,282 |
| 2023-10-12 | 60.000 | 71.000 | 60.000 | 60.000 | 60.000 | 839 |
| 2023-10-11 | 60.000 | 71.970 | 60.000 | 60.000 | 60.000 | 936 |
| 2023-10-10 | 60.000 | 71.970 | 60.000 | 60.000 | 60.000 | 121 |
| 2023-10-09 | 60.000 | 72.000 | 60.000 | 60.000 | 60.000 | 1,053 |
| 2023-10-08 | 60.000 | 72.000 | 60.000 | 60.000 | 60.000 | 1,965 |
| 2023-10-04 | 60.000 | 72.000 | 60.000 | 60.000 | 60.000 | 734 |
| 2023-10-03 | 60.000 | 72.000 | 60.000 | 60.000 | 60.000 | 1,538 |
| 2023-10-02 | 60.000 | 72.000 | 60.000 | 60.000 | 60.000 | 2,683 |
| 2023-10-01 | 60.000 | 69.930 | 60.000 | 60.000 | 60.000 | 561 |
| 2023-09-27 | 60.000 | 70.000 | 60.000 | 60.000 | 60.000 | 631 |
| 2023-09-26 | 60.000 | 65.990 | 60.000 | 60.000 | 60.000 | 37 |
| 2023-09-25 | 60.000 | 66.000 | 60.000 | 60.000 | 60.000 | 70 |
| 2023-09-24 | 60.000 | 66.000 | 60.000 | 60.000 | 60.000 | 273 |
| 2023-09-21 | 60.000 | 66.000 | 60.000 | 60.000 | 60.000 | 546 |
| 2023-09-20 | 60.000 | 65.000 | 60.000 | 60.000 | 60.000 | 6 |
| 2023-09-19 | 60.000 | 64.000 | 60.000 | 60.000 | 60.000 | 808 |
| 2023-09-18 | 60.000 | 64.000 | 60.000 | 60.000 | 60.000 | 6 |
| 2023-09-17 | 60.000 | 64.250 | 60.000 | 60.000 | 60.000 | 1,063 |
| 2023-09-14 | 60.000 | 63.750 | 60.000 | 60.000 | 60.000 | 133 |
| 2023-09-13 | 60.000 | 63.750 | 60.000 | 60.000 | 60.000 | 9 |
| 2023-09-12 | 60.000 | 63.750 | 60.000 | 60.000 | 60.000 | 329 |
| 2023-09-11 | 60.000 | 63.750 | 60.000 | 60.000 | 60.000 | 267 |
| 2023-09-10 | 60.000 | 63.800 | 60.000 | 60.000 | 60.000 | 233 |
| 2023-09-07 | 60.000 | 63.750 | 60.000 | 60.000 | 60.000 | 195 |
| 2023-09-06 | 60.000 | 63.500 | 60.000 | 60.000 | 60.000 | 100 |
| 2023-09-05 | 60.000 | 63.900 | 60.000 | 60.000 | 60.000 | 116 |
| 2023-09-04 | 60.000 | 63.900 | 60.000 | 60.000 | 60.000 | 154 |
| 2023-09-03 | 60.000 | 61.250 | 60.000 | 60.000 | 60.000 | 39 |
| 2023-08-31 | 60.000 | 61.250 | 60.000 | 60.000 | 60.000 | 43 |
| 2023-08-30 | 60.000 | 61.250 | 60.000 | 60.000 | 60.000 | 21 |
| 2023-08-29 | 60.000 | 61.500 | 59.420 | 60.000 | 60.000 | 31 |
| 2023-08-28 | 60.000 | 60.000 | 59.310 | 60.000 | 60.000 | 332 |
| 2023-08-27 | 60.000 | 60.000 | 59.160 | 60.000 | 60.000 | 26 |
| 2023-08-24 | 60.000 | 61.000 | 59.150 | 60.000 | 60.000 | 498 |
| 2023-08-23 | 60.000 | 61.000 | 59.050 | 60.000 | 60.000 | 100 |
| 2023-08-22 | 60.000 | 60.900 | 58.460 | 60.000 | 60.000 | 595 |
| 2023-08-21 | 60.000 | 60.990 | 58.550 | 60.000 | 60.000 | 91 |
| 2023-08-20 | 60.000 | 61.000 | 58.080 | 60.000 | 60.000 | 63 |
| 2023-08-17 | 60.000 | 61.000 | 58.010 | 60.000 | 60.000 | 199 |
| 2023-08-16 | 60.000 | 60.300 | 58.000 | 60.000 | 60.000 | 81 |
| 2023-08-15 | 60.000 | 60.300 | 57.700 | 60.000 | 60.000 | 1,077 |
| 2023-08-14 | 60.000 | 60.980 | 57.610 | 60.000 | 60.000 | 261 |
| 2023-08-13 | 60.000 | 60.000 | 57.610 | 60.000 | 60.000 | 61 |
| 2023-08-10 | 60.000 | 61.000 | 57.300 | 60.000 | 60.000 | 1,304 |
| 2023-08-09 | 60.000 | 60.000 | 57.000 | 60.000 | 60.000 | 367 |
| 2023-08-08 | 60.000 | 60.000 | 59.000 | 60.000 | 60.000 | 32 |
| 2023-08-07 | 60.000 | 60.000 | 58.990 | 60.000 | 60.000 | 473 |
| 2023-08-06 | 60.000 | 60.000 | 56.400 | 60.000 | 60.000 | 235 |
| 2023-08-03 | 60.000 | 60.000 | 56.400 | 60.000 | 60.000 | 77 |
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.