Sues Canal Company For Technology Settling historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 425.12 | 498.00 | 425.12 | 479.88 | 479.88 | 68,880 |
| 2026-04-19 | 379.97 | 444.48 | 379.97 | 425.12 | 425.12 | 91,904 |
| 2026-04-16 | 376.66 | 390.00 | 370.01 | 379.97 | 379.97 | 14,030 |
| 2026-04-15 | 349.72 | 405.00 | 347.99 | 376.66 | 376.66 | 53,094 |
| 2026-04-14 | 358.68 | 361.50 | 345.00 | 349.72 | 349.72 | 8,814 |
| 2026-04-09 | 372.22 | 381.00 | 357.50 | 358.68 | 358.68 | 18,306 |
| 2026-04-08 | 339.39 | 404.89 | 334.44 | 372.22 | 372.22 | 76,116 |
| 2026-04-07 | 351.39 | 357.98 | 327.11 | 339.39 | 339.39 | 105,382 |
| 2026-04-06 | 292.83 | 351.39 | 292.83 | 351.39 | 351.39 | 165,657 |
| 2026-04-05 | 289.79 | 307.00 | 284.00 | 292.83 | 292.83 | 19,817 |
| 2026-04-02 | 281.62 | 298.80 | 277.10 | 289.79 | 289.79 | 37,084 |
| 2026-04-01 | 303.59 | 309.90 | 280.13 | 281.62 | 281.62 | 21,514 |
| 2026-03-31 | 266.46 | 305.00 | 266.46 | 303.59 | 303.59 | 34,453 |
| 2026-03-30 | 282.00 | 285.00 | 266.30 | 266.46 | 266.46 | 4,497 |
| 2026-03-29 | 266.86 | 285.00 | 265.00 | 282.00 | 282.00 | 19,290 |
| 2026-03-26 | 266.86 | 268.00 | 265.00 | 266.86 | 266.86 | 834 |
| 2026-03-25 | 268.62 | 274.98 | 266.00 | 266.86 | 266.86 | 3,250 |
| 2026-03-24 | 262.97 | 270.00 | 262.97 | 268.62 | 268.62 | 2,656 |
| 2026-03-18 | 262.97 | 269.90 | 262.21 | 262.97 | 262.97 | 898 |
| 2026-03-17 | 262.97 | 266.80 | 262.55 | 262.97 | 262.97 | 770 |
| 2026-03-16 | 264.00 | 269.98 | 261.12 | 262.97 | 262.97 | 2,081 |
| 2026-03-15 | 269.85 | 273.87 | 263.12 | 264.00 | 264.00 | 3,487 |
| 2026-03-12 | 272.33 | 273.99 | 269.01 | 269.85 | 269.85 | 1,983 |
| 2026-03-11 | 270.46 | 275.00 | 266.50 | 272.33 | 272.33 | 2,578 |
| 2026-03-10 | 266.35 | 273.01 | 264.00 | 270.46 | 270.46 | 3,292 |
| 2026-03-09 | 266.35 | 268.65 | 263.60 | 266.35 | 266.35 | 1,045 |
| 2026-03-08 | 265.43 | 279.00 | 260.11 | 266.35 | 266.35 | 6,479 |
| 2026-03-05 | 261.11 | 267.96 | 257.00 | 265.43 | 265.43 | 4,166 |
| 2026-03-04 | 261.03 | 270.00 | 256.59 | 261.11 | 261.11 | 7,061 |
| 2026-03-03 | 267.35 | 270.00 | 232.00 | 261.03 | 261.03 | 6,798 |
| 2026-03-02 | 262.48 | 273.00 | 262.48 | 267.35 | 267.35 | 4,799 |
| 2026-03-01 | 272.16 | 272.16 | 230.10 | 262.48 | 262.48 | 5,606 |
| 2026-02-26 | 261.12 | 275.00 | 261.12 | 272.16 | 272.16 | 1,560 |
| 2026-02-25 | 275.12 | 280.00 | 260.00 | 261.12 | 261.12 | 5,474 |
| 2026-02-24 | 273.10 | 284.99 | 272.22 | 275.12 | 275.12 | 3,134 |
| 2026-02-23 | 269.74 | 294.79 | 268.00 | 273.10 | 273.10 | 9,922 |
| 2026-02-22 | 270.40 | 278.00 | 268.00 | 269.74 | 269.74 | 4,956 |
| 2026-02-19 | 281.30 | 286.99 | 270.03 | 270.40 | 270.40 | 8,106 |
| 2026-02-18 | 272.15 | 297.00 | 272.15 | 281.30 | 281.30 | 33,560 |
| 2026-02-17 | 272.55 | 276.88 | 271.00 | 272.15 | 272.15 | 1,544 |
| 2026-02-16 | 273.42 | 277.99 | 271.90 | 272.55 | 272.55 | 2,008 |
| 2026-02-15 | 275.63 | 279.50 | 270.15 | 273.42 | 273.42 | 3,501 |
| 2026-02-12 | 275.63 | 279.70 | 275.00 | 275.63 | 275.63 | 1,124 |
| 2026-02-11 | 277.80 | 280.00 | 275.07 | 275.63 | 275.63 | 2,205 |
| 2026-02-10 | 278.35 | 281.00 | 276.06 | 277.80 | 277.80 | 2,709 |
| 2026-02-09 | 279.46 | 283.00 | 275.11 | 278.35 | 278.35 | 2,955 |
| 2026-02-08 | 278.42 | 284.00 | 278.00 | 279.46 | 279.46 | 3,209 |
| 2026-02-05 | 281.36 | 285.00 | 278.00 | 278.42 | 278.42 | 3,037 |
| 2026-02-04 | 280.35 | 283.00 | 280.07 | 281.36 | 281.36 | 3,708 |
| 2026-02-03 | 279.73 | 284.50 | 275.00 | 280.35 | 280.35 | 14,817 |
| 2026-02-02 | 269.69 | 292.00 | 269.69 | 279.73 | 279.73 | 24,584 |
| 2026-02-01 | 272.37 | 275.99 | 269.20 | 269.69 | 269.69 | 4,409 |
| 2026-01-28 | 274.48 | 276.50 | 270.25 | 272.37 | 272.37 | 2,980 |
| 2026-01-27 | 274.24 | 284.94 | 272.00 | 274.48 | 274.48 | 5,434 |
| 2026-01-26 | 277.06 | 279.00 | 273.01 | 274.24 | 274.24 | 3,169 |
| 2026-01-25 | 277.73 | 281.00 | 276.18 | 277.06 | 277.06 | 3,697 |
| 2026-01-22 | 276.17 | 284.52 | 276.17 | 277.73 | 277.73 | 5,573 |
| 2026-01-21 | 279.12 | 284.80 | 275.40 | 276.17 | 276.17 | 7,440 |
| 2026-01-20 | 280.44 | 288.88 | 275.21 | 279.12 | 279.12 | 11,491 |
| 2026-01-19 | 274.00 | 304.44 | 274.00 | 280.44 | 280.44 | 27,765 |
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.