Sues Canal Company For Technology Settling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	198.31	204.89	197.51	200.38	200.38	6,081
2025-10-21	195.70	208.80	193.01	198.31	198.31	14,068
2025-10-20	197.07	202.90	190.15	195.70	195.70	5,700
2025-10-19	188.60	207.00	186.30	197.07	197.07	16,920
2025-10-16	188.60	189.00	187.00	188.60	188.60	1,157
2025-10-15	188.33	189.96	186.31	188.60	188.60	1,798
2025-10-14	188.33	189.00	187.01	188.33	188.33	1,146
2025-10-13	188.33	189.99	186.51	188.33	188.33	592
2025-10-12	188.33	192.00	185.00	188.33	188.33	1,634
2025-10-08	189.86	192.00	185.02	188.33	188.33	2,273
2025-10-07	187.34	193.00	185.00	189.86	189.86	2,053
2025-10-06	187.34	190.00	186.00	187.34	187.34	685
2025-10-05	186.11	193.80	182.12	187.34	187.34	1,612
2025-10-02	183.81	188.99	181.01	186.11	186.11	5,459
2025-10-01	181.52	203.90	181.52	183.81	183.81	21,208
2025-09-30	184.84	184.95	179.00	181.52	181.52	2,616
2025-09-29	184.84	187.99	181.00	184.84	184.84	1,514
2025-09-28	192.46	192.46	184.00	184.84	184.84	1,931
2025-09-25	192.46	192.46	185.00	192.46	192.46	893
2025-09-24	192.46	192.99	187.00	192.46	192.46	1,010
2025-09-23	192.46	193.70	188.00	192.46	192.46	363
2025-09-22	192.46	197.60	187.00	192.46	192.46	311
2025-09-21	195.40	201.88	191.00	192.46	192.46	2,678
2025-09-18	191.27	208.00	191.27	195.40	195.40	7,139
2025-09-17	191.27	196.00	188.00	191.27	191.27	1,168
2025-09-16	191.27	194.50	188.10	191.27	191.27	1,032
2025-09-15	194.94	196.97	189.00	191.27	191.27	2,682
2025-09-14	194.94	199.99	193.02	194.94	194.94	1,058
2025-09-11	203.45	203.45	192.05	194.94	194.94	2,669
2025-09-10	203.45	208.80	195.01	203.45	203.45	1,116
2025-09-09	203.45	203.45	198.00	203.45	203.45	1,450
2025-09-08	204.47	213.85	201.50	203.45	203.45	7,446
2025-09-07	206.12	208.50	203.00	204.47	204.47	2,262
2025-09-03	206.12	212.00	205.00	206.12	206.12	879
2025-09-02	209.33	210.00	203.20	206.12	206.12	1,943
2025-09-01	206.87	214.00	205.01	209.33	209.33	2,510
2025-08-31	211.72	217.00	205.20	206.87	206.87	5,530
2025-08-28	203.59	225.00	202.00	211.72	211.72	20,310
2025-08-27	209.33	213.00	202.00	203.59	203.59	4,168
2025-08-26	205.96	220.00	205.00	209.33	209.33	4,454
2025-08-25	229.79	235.00	201.11	205.96	205.96	22,851
2025-08-24	201.07	239.99	195.11	229.79	229.79	44,867
2025-08-21	193.90	217.00	190.10	201.07	201.07	13,878
2025-08-20	190.61	199.00	190.00	193.90	193.90	5,509
2025-08-19	202.91	209.00	190.00	190.61	190.61	12,794
2025-08-18	211.68	216.98	200.00	202.91	202.91	10,763
2025-08-17	209.03	226.99	201.00	211.68	211.68	10,509
2025-08-14	195.01	230.00	195.01	209.03	209.03	38,988
2025-08-13	162.51	195.01	155.11	195.01	195.01	37,612
2025-08-12	141.62	169.00	141.00	162.51	162.51	19,592
2025-08-11	141.62	143.49	141.60	141.62	141.62	271
2025-08-10	141.62	143.50	140.19	141.62	141.62	1,872
2025-08-07	141.62	142.00	140.18	141.62	141.62	971
2025-08-06	141.62	144.00	141.11	141.62	141.62	1,112
2025-08-05	141.62	144.85	141.62	141.62	141.62	845
2025-08-04	141.62	145.00	141.00	141.62	141.62	1,803
2025-08-03	141.62	143.00	141.00	141.62	141.62	1,299
2025-07-31	141.62	143.48	141.19	141.62	141.62	922
2025-07-30	141.62	144.00	141.19	141.62	141.62	808
2025-07-29	141.62	144.78	140.00	141.62	141.62	1,940

← NewerPage 5 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.