Sues Canal Company For Technology Settling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	60.000	60.000	56.110	60.000	60.000	27
2023-08-01	60.000	60.000	55.800	60.000	60.000	366
2023-07-31	60.000	60.000	55.750	60.000	60.000	174
2023-07-30	60.000	60.000	55.500	60.000	60.000	888
2023-07-27	60.000	60.000	58.110	60.000	60.000	23
2023-07-26	60.000	60.000	58.500	60.000	60.000	378
2023-07-25	60.000	60.000	58.060	60.000	60.000	7
2023-07-24	60.000	60.190	58.060	60.000	60.000	17
2023-07-19	60.000	60.960	57.180	60.000	60.000	67
2023-07-18	60.000	60.000	57.180	60.000	60.000	10
2023-07-17	60.000	60.990	56.280	60.000	60.000	890
2023-07-16	60.000	60.000	59.000	60.000	60.000	363
2023-07-13	60.000	60.000	55.570	60.000	60.000	105
2023-07-12	60.000	60.000	55.420	60.000	60.000	51
2023-07-11	60.000	60.000	55.030	60.000	60.000	218
2023-07-10	60.000	60.000	55.000	60.000	60.000	21
2023-07-09	60.000	60.000	55.000	60.000	60.000	3,484
2023-07-06	60.000	60.000	57.010	60.000	60.000	275
2023-07-05	60.000	60.000	58.010	60.000	60.000	60
2023-07-04	60.000	60.000	58.900	60.000	60.000	68
2023-06-26	60.000	60.000	57.510	60.000	60.000	104
2023-06-25	60.000	60.000	57.800	60.000	60.000	20
2023-06-22	60.000	60.000	57.560	60.000	60.000	62
2023-06-21	60.000	60.980	59.000	60.000	60.000	279
2023-06-20	60.000	60.980	58.000	60.000	60.000	140
2023-06-19	60.000	60.000	58.000	60.000	60.000	33
2023-06-18	60.000	61.000	57.010	60.000	60.000	466
2023-06-15	60.000	60.000	55.560	60.000	60.000	13
2023-06-14	60.000	60.960	55.000	60.000	60.000	730
2023-06-13	60.000	61.000	55.000	60.000	60.000	692
2023-06-12	60.000	60.000	58.260	60.000	60.000	54
2023-06-11	60.000	60.990	60.000	60.000	60.000	3
2023-06-08	60.000	60.000	60.000	60.000	60.000	153
2023-06-07	60.000	60.990	59.000	60.000	60.000	7
2023-06-06	60.000	60.990	57.750	60.000	60.000	516
2023-06-05	55.710	60.990	55.710	60.000	60.000	5,509
2023-06-04	55.710	61.000	55.710	55.710	55.710	3,633
2023-06-01	55.710	61.000	55.710	55.710	55.710	204
2023-05-31	55.710	60.200	55.710	55.710	55.710	76
2023-05-30	55.710	61.000	55.710	55.710	55.710	202
2023-05-29	55.710	60.950	55.710	55.710	55.710	1,196
2023-05-28	55.710	61.000	55.710	55.710	55.710	662
2023-05-25	55.710	60.490	55.710	55.710	55.710	46
2023-05-24	55.710	60.600	54.500	55.710	55.710	318
2023-05-23	55.710	57.490	55.710	55.710	55.710	200
2023-05-22	55.710	57.490	53.650	55.710	55.710	4,661
2023-05-21	55.710	55.990	53.600	55.710	55.710	69
2023-05-18	55.710	55.900	53.520	55.710	55.710	84
2023-05-17	55.710	56.480	53.100	55.710	55.710	213
2023-05-16	55.710	56.500	53.010	55.710	55.710	111
2023-05-15	55.710	57.000	52.100	55.710	55.710	180
2023-05-14	55.710	55.710	55.510	55.710	55.710	69
2023-05-11	55.710	55.710	55.010	55.710	55.710	9
2023-05-10	55.710	56.250	54.820	55.710	55.710	25
2023-05-09	55.710	56.280	55.600	55.710	55.710	7,181
2023-05-08	55.810	56.300	55.700	55.710	55.710	7,090
2023-05-07	55.810	56.380	55.710	55.810	55.810	217
2023-05-03	55.810	56.350	55.710	55.810	55.810	33
2023-05-02	55.810	56.050	55.600	55.810	55.810	286
2023-05-01	56.370	56.370	55.800	55.810	42.239	5,445

← NewerPage 14 of 21 · 1,216 trading daysOlder →

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.