Sues Canal Company For Technology Settling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-08	42.490	44.250	41.000	42.490	42.490	0
2022-04-28	42.490	44.250	41.000	42.490	42.490	0
2022-04-27	42.490	44.250	41.000	42.490	42.490	154
2022-04-26	42.490	42.490	41.260	42.490	42.490	1
2022-04-21	42.490	42.490	42.000	42.490	42.490	0
2022-04-20	42.490	42.490	42.000	42.490	42.490	45
2022-04-19	42.490	42.490	41.510	42.490	42.490	474
2022-04-18	42.490	42.490	41.000	42.490	42.490	0
2022-04-17	42.490	42.490	41.000	42.490	42.490	2,550
2022-04-14	42.490	42.490	40.250	42.490	42.490	2,310
2022-04-13	42.490	42.490	40.220	42.490	42.490	5
2022-04-12	42.490	42.490	42.480	42.490	42.490	0
2022-04-11	42.490	42.490	42.480	42.490	42.490	17
2022-04-10	42.490	42.490	40.120	42.490	42.490	12
2022-04-07	41.020	42.950	40.030	42.490	42.490	10,061
2022-04-06	41.020	42.980	40.000	41.020	41.020	105
2022-04-05	41.020	42.900	41.020	41.020	41.020	0
2022-04-04	41.020	42.900	41.020	41.020	41.020	6
2022-04-03	41.020	42.990	40.000	41.020	41.020	18
2022-03-31	41.020	42.990	38.500	41.020	41.020	9
2022-03-30	41.020	43.450	38.000	41.020	41.020	457
2022-03-29	41.020	41.030	41.020	41.020	41.020	117
2022-03-28	41.020	43.490	41.020	41.020	41.020	16
2022-03-27	41.020	41.020	40.550	41.020	41.020	0
2022-03-24	41.020	41.020	40.550	41.020	41.020	0
2022-03-23	41.020	41.020	40.550	41.020	41.020	0
2022-03-22	41.020	41.020	40.550	41.020	41.020	1,970
2022-03-21	41.020	43.500	40.310	41.020	41.020	79
2022-03-20	41.020	41.020	40.050	41.020	41.020	0
2022-03-17	41.020	41.020	40.050	41.020	41.020	0
2022-03-16	41.020	41.020	40.050	41.020	41.020	0
2022-03-15	41.020	41.020	40.050	41.020	41.020	1
2022-03-14	41.020	43.640	41.020	41.020	41.020	0
2022-03-13	41.020	43.640	41.020	41.020	41.020	0
2022-03-10	41.020	43.640	41.020	41.020	41.020	43
2022-03-09	41.020	41.020	39.240	41.020	41.020	12
2022-03-08	41.020	41.020	41.010	41.020	41.020	0
2022-03-07	41.020	41.020	41.010	41.020	41.020	0
2022-03-06	41.020	41.020	41.010	41.020	41.020	2,400
2022-03-03	41.020	43.990	39.440	41.020	41.020	0
2022-03-02	41.020	43.990	39.440	41.020	41.020	0
2022-03-01	41.020	43.990	39.440	41.020	41.020	0
2022-02-28	41.020	43.990	39.440	41.020	41.020	0
2022-02-27	41.020	43.990	39.440	41.020	41.020	258
2022-02-24	41.020	41.020	39.100	41.020	41.020	219
2022-02-23	41.020	42.980	41.020	41.020	41.020	0
2022-02-22	41.020	42.980	41.020	41.020	41.020	0
2022-02-21	41.020	42.980	41.020	41.020	41.020	0
2022-02-20	41.020	42.980	41.020	41.020	41.020	0
2022-02-17	41.020	42.980	41.020	41.020	41.020	0
2022-02-16	41.020	42.980	41.020	41.020	41.020	0
2022-02-15	41.020	42.980	41.020	41.020	41.020	117
2022-02-14	41.020	41.020	39.120	41.020	41.020	368
2022-02-13	41.020	41.020	39.110	41.020	41.020	34
2022-02-10	41.020	41.200	41.000	41.020	41.020	0
2022-02-09	41.020	41.200	41.000	41.020	41.020	500
2022-02-08	41.020	41.030	41.020	41.020	41.020	0
2022-02-07	41.020	41.030	41.020	41.020	41.020	0
2022-02-06	41.020	41.030	41.020	41.020	41.020	2
2022-02-03	41.020	43.710	41.020	41.020	41.020	3

← NewerPage 19 of 21 · 1,217 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.