Sues Canal Company For Technology Settling historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 611.00 | 616.00 | 607.11 | 607.85 | 607.85 | 7,043 |
| 2026-07-21 | 613.25 | 616.40 | 611.00 | 611.44 | 611.44 | 4,523 |
| 2026-07-20 | 609.00 | 648.00 | 602.01 | 612.27 | 612.27 | 33,613 |
| 2026-07-19 | 610.55 | 612.60 | 603.10 | 604.75 | 604.75 | 12,236 |
| 2026-07-16 | 610.01 | 617.95 | 609.64 | 612.60 | 612.60 | 3,828 |
| 2026-07-15 | 613.11 | 618.80 | 602.00 | 609.64 | 609.64 | 4,460 |
| 2026-07-14 | 616.20 | 621.90 | 612.00 | 613.33 | 613.33 | 3,779 |
| 2026-07-13 | 615.00 | 624.86 | 614.00 | 616.15 | 616.15 | 3,243 |
| 2026-07-12 | 615.00 | 639.00 | 613.00 | 613.13 | 613.13 | 13,541 |
| 2026-07-09 | 610.00 | 621.00 | 608.50 | 611.13 | 611.13 | 6,691 |
| 2026-07-08 | 626.97 | 626.97 | 607.00 | 608.52 | 608.52 | 6,073 |
| 2026-07-07 | 621.30 | 634.00 | 618.12 | 619.50 | 619.50 | 11,646 |
| 2026-07-06 | 621.33 | 634.99 | 615.66 | 621.30 | 621.30 | 7,872 |
| 2026-07-05 | 626.62 | 649.00 | 612.50 | 621.33 | 621.33 | 17,126 |
| 2026-07-01 | 620.01 | 645.00 | 599.00 | 626.62 | 626.62 | 24,420 |
| 2026-06-30 | 542.29 | 649.00 | 542.29 | 620.01 | 620.01 | 32,652 |
| 2026-06-29 | 542.89 | 550.00 | 540.00 | 542.29 | 542.29 | 1,842 |
| 2026-06-28 | 575.73 | 578.51 | 540.00 | 542.89 | 542.89 | 3,801 |
| 2026-06-25 | 590.41 | 590.41 | 575.00 | 575.73 | 575.73 | 2,463 |
| 2026-06-24 | 590.19 | 592.20 | 586.00 | 590.41 | 590.41 | 2,125 |
| 2026-06-23 | 599.81 | 602.00 | 590.00 | 590.19 | 590.19 | 4,595 |
| 2026-06-22 | 598.15 | 603.00 | 593.10 | 599.81 | 599.81 | 2,451 |
| 2026-06-21 | 599.53 | 604.90 | 592.00 | 598.15 | 598.15 | 2,744 |
| 2026-06-17 | 600.65 | 610.00 | 590.00 | 599.53 | 599.53 | 4,621 |
| 2026-06-16 | 605.92 | 612.00 | 565.25 | 600.65 | 600.65 | 6,499 |
| 2026-06-15 | 609.76 | 614.99 | 605.00 | 605.92 | 605.92 | 5,831 |
| 2026-06-14 | 607.26 | 615.00 | 607.26 | 609.76 | 609.76 | 3,537 |
| 2026-06-11 | 610.21 | 619.88 | 603.25 | 607.26 | 607.26 | 3,458 |
| 2026-06-10 | 632.94 | 634.00 | 607.02 | 610.21 | 610.21 | 7,444 |
| 2026-06-09 | 614.35 | 645.00 | 610.00 | 632.94 | 632.94 | 14,784 |
| 2026-06-08 | 617.12 | 620.00 | 606.00 | 614.35 | 614.35 | 6,053 |
| 2026-06-07 | 620.61 | 623.00 | 611.00 | 617.12 | 617.12 | 3,593 |
| 2026-06-04 | 622.90 | 624.00 | 620.10 | 620.61 | 620.61 | 3,741 |
| 2026-06-03 | 629.75 | 632.50 | 620.10 | 622.90 | 622.90 | 5,177 |
| 2026-06-02 | 629.56 | 636.60 | 629.00 | 629.75 | 629.75 | 3,884 |
| 2026-06-01 | 633.56 | 638.00 | 628.00 | 629.56 | 629.56 | 6,508 |
| 2026-05-25 | 640.08 | 648.00 | 590.01 | 633.56 | 633.56 | 9,265 |
| 2026-05-24 | 642.55 | 655.00 | 640.00 | 640.08 | 640.08 | 6,288 |
| 2026-05-21 | 643.95 | 660.00 | 640.00 | 642.55 | 642.55 | 7,001 |
| 2026-05-20 | 652.01 | 664.00 | 643.20 | 643.95 | 643.95 | 10,839 |
| 2026-05-19 | 643.99 | 668.98 | 643.99 | 652.01 | 652.01 | 9,997 |
| 2026-05-18 | 656.98 | 670.00 | 642.00 | 643.99 | 643.99 | 7,816 |
| 2026-05-17 | 664.42 | 689.49 | 655.00 | 656.98 | 656.98 | 31,284 |
| 2026-05-14 | 660.18 | 689.99 | 657.50 | 664.42 | 664.42 | 13,383 |
| 2026-05-13 | 652.11 | 690.00 | 650.00 | 660.18 | 660.18 | 32,710 |
| 2026-05-12 | 662.00 | 681.00 | 651.64 | 652.11 | 652.11 | 24,860 |
| 2026-05-11 | 629.17 | 709.00 | 629.17 | 662.00 | 662.00 | 99,473 |
| 2026-05-10 | 607.66 | 640.00 | 607.66 | 629.17 | 629.17 | 29,890 |
| 2026-05-06 | 619.83 | 623.50 | 605.80 | 607.66 | 607.66 | 13,217 |
| 2026-05-05 | 621.30 | 629.00 | 619.00 | 619.83 | 619.83 | 12,233 |
| 2026-05-04 | 639.28 | 644.00 | 600.25 | 621.30 | 621.30 | 20,027 |
| 2026-05-03 | 659.01 | 659.01 | 631.02 | 639.28 | 639.28 | 19,522 |
| 2026-04-30 | 662.51 | 677.93 | 655.00 | 659.01 | 659.01 | 18,278 |
| 2026-04-29 | 683.03 | 687.00 | 651.11 | 662.51 | 662.51 | 38,653 |
| 2026-04-28 | 685.33 | 750.00 | 666.00 | 683.03 | 683.03 | 88,782 |
| 2026-04-27 | 600.01 | 714.95 | 600.01 | 685.33 | 685.33 | 131,031 |
| 2026-04-26 | 636.00 | 653.99 | 581.00 | 600.01 | 600.01 | 66,067 |
| 2026-04-23 | 690.85 | 829.02 | 560.00 | 636.00 | 636.00 | 152,527 |
| 2026-04-22 | 575.71 | 690.85 | 575.71 | 690.85 | 690.85 | 123,608 |
| 2026-04-21 | 479.88 | 575.85 | 479.88 | 575.71 | 575.71 | 94,613 |
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.