Sues Canal Company For Technology Settling historical data

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

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

← NewerPage 3 of 21 · 1,215 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.