Sues Canal Company For Technology Settling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	271.84	284.00	269.00	274.00	274.00	10,487
2026-01-15	276.41	280.00	271.00	271.84	271.84	5,792
2026-01-14	285.25	288.99	270.61	276.41	276.41	5,166
2026-01-13	288.55	290.00	285.00	285.25	285.25	3,446
2026-01-12	288.51	290.00	288.00	288.55	288.55	1,892
2026-01-11	290.15	292.43	288.00	288.51	288.51	1,825
2026-01-08	290.88	292.50	289.00	290.15	290.15	3,488
2026-01-06	289.60	293.98	288.40	290.88	290.88	1,726
2026-01-05	291.76	294.93	288.00	289.60	289.60	1,983
2026-01-04	293.12	297.85	290.30	291.76	291.76	4,783
2025-12-31	293.37	299.49	292.19	293.12	293.12	6,059
2025-12-30	296.11	304.39	292.00	293.37	293.37	5,356
2025-12-29	300.30	310.50	295.00	296.11	296.11	16,575
2025-12-28	291.77	317.00	291.77	300.30	300.30	33,731
2025-12-25	296.89	308.00	290.00	291.77	291.77	11,913
2025-12-24	280.88	320.00	278.15	296.89	296.89	52,906
2025-12-23	285.09	287.89	280.00	280.88	280.88	5,771
2025-12-22	288.47	293.99	284.13	285.09	285.09	5,284
2025-12-21	291.10	296.00	288.03	288.47	288.47	5,514
2025-12-18	294.61	298.00	286.00	291.10	291.10	12,654
2025-12-17	288.92	315.00	276.01	294.61	294.61	35,256
2025-12-16	297.75	299.00	288.01	288.92	288.92	8,111
2025-12-15	300.74	302.69	296.61	297.75	297.75	5,659
2025-12-14	303.38	305.46	291.02	300.74	300.74	7,278
2025-12-11	303.01	308.99	296.21	303.38	303.38	10,392
2025-12-10	306.41	309.00	301.03	303.01	303.01	11,046
2025-12-09	307.68	312.12	305.00	306.41	306.41	11,692
2025-12-08	307.26	315.95	306.10	307.68	307.68	14,600
2025-12-07	315.13	320.99	301.22	307.26	307.26	17,189
2025-12-04	325.29	329.00	315.00	315.13	315.13	21,514
2025-12-03	326.45	336.60	323.00	325.29	325.29	58,859
2025-12-02	333.17	348.98	320.14	326.45	326.45	57,609
2025-12-01	350.54	359.90	333.00	333.17	333.17	78,429
2025-11-30	330.00	362.00	330.00	350.54	350.54	160,529
2025-11-27	330.07	347.00	329.80	330.00	330.00	78,443
2025-11-26	317.01	355.00	317.01	330.07	330.07	193,416
2025-11-25	302.89	337.00	292.00	317.01	317.01	293,370
2025-11-24	275.02	304.89	270.00	302.89	302.89	50,345
2025-11-23	282.50	287.00	275.00	275.02	275.02	16,328
2025-11-20	297.00	297.80	271.01	282.50	282.50	90,220
2025-11-19	262.47	309.80	262.47	297.00	297.00	222,600
2025-11-18	278.86	286.00	261.00	262.47	262.47	30,670
2025-11-17	277.71	291.95	277.71	278.86	278.86	62,974
2025-11-16	277.44	295.00	276.00	277.71	277.71	52,505
2025-11-13	279.97	299.00	274.05	277.44	277.44	140,844
2025-11-12	296.65	317.00	273.03	279.97	279.97	155,627
2025-11-11	247.21	296.65	241.22	296.65	296.65	236,523
2025-11-10	257.00	266.90	246.00	247.21	247.21	91,169
2025-11-09	240.66	284.97	240.66	257.00	257.00	225,108
2025-11-06	200.55	240.66	200.55	240.66	240.66	236,828
2025-11-05	197.34	203.49	197.34	200.55	200.55	2,836
2025-11-04	197.89	201.00	196.00	197.34	197.34	1,932
2025-11-03	199.60	207.00	196.04	197.89	197.89	3,555
2025-11-02	197.82	205.00	197.82	199.60	199.60	6,764
2025-10-30	197.10	213.00	195.05	197.82	197.82	20,773
2025-10-29	197.10	199.90	195.05	197.10	197.10	699
2025-10-28	197.10	199.99	197.00	197.10	197.10	399
2025-10-27	196.82	200.00	195.05	197.10	197.10	2,243
2025-10-26	198.75	201.96	195.02	196.82	196.82	2,334
2025-10-23	200.38	203.50	195.11	198.75	198.75	2,407

← NewerPage 4 of 21 · 1,212 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.