Sues Canal Company For Technology Settling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	143.64	143.95	141.22	141.62	141.62	2,393
2025-07-27	145.51	145.51	141.36	143.64	143.64	2,258
2025-07-23	147.51	147.51	143.25	145.51	145.51	2,682
2025-07-22	147.51	147.51	144.63	147.51	147.51	2,050
2025-07-21	142.82	149.00	142.82	147.51	147.51	3,017
2025-07-20	148.98	148.98	140.26	142.82	142.82	2,949
2025-07-17	148.98	149.00	145.25	148.98	148.98	1,281
2025-07-16	148.98	150.00	145.61	148.98	148.98	1,230
2025-07-15	160.53	160.53	132.25	148.98	148.98	11,010
2025-07-14	157.13	161.90	155.11	160.53	160.53	15,225
2025-07-13	153.85	157.99	153.85	157.13	157.13	6,283
2025-07-10	151.93	156.00	150.00	153.85	153.85	5,791
2025-07-09	152.00	155.00	149.55	151.93	151.93	7,276
2025-07-07	149.25	158.99	149.25	152.00	152.00	3,489
2025-07-06	149.25	153.20	149.25	149.25	149.25	1,370
2025-07-02	149.25	152.47	146.50	149.25	149.25	1,656
2025-07-01	154.40	154.40	145.00	149.25	149.25	4,648
2025-06-30	154.80	159.47	153.53	154.40	154.40	2,364
2025-06-29	153.34	161.90	152.00	154.80	154.80	10,729
2025-06-25	149.07	160.00	149.07	153.34	153.34	5,982
2025-06-24	131.66	157.99	131.66	149.07	149.07	30,453
2025-06-23	131.66	135.00	131.50	131.66	131.66	589
2025-06-22	131.66	135.00	119.00	131.66	131.66	1,264
2025-06-19	133.01	135.00	128.00	131.66	131.66	2,419
2025-06-18	132.06	135.00	130.00	133.01	133.01	2,274
2025-06-17	132.06	135.00	125.00	132.06	132.06	1,727
2025-06-16	131.97	135.00	127.89	132.06	132.06	2,334
2025-06-15	131.97	131.97	124.25	131.97	131.97	1,417
2025-06-12	131.97	133.98	128.00	131.97	131.97	2,306
2025-06-11	131.97	135.49	131.90	131.97	131.97	1,184
2025-06-10	131.97	135.80	131.55	131.97	131.97	144
2025-06-04	131.97	132.99	131.20	131.97	131.97	888
2025-06-03	131.97	136.20	130.27	131.97	131.97	535
2025-06-02	130.03	142.00	127.52	131.97	131.97	7,264
2025-06-01	130.03	131.00	124.72	130.03	130.03	525
2025-05-29	130.03	130.03	123.00	130.03	130.03	1,449
2025-05-28	130.03	130.03	127.00	130.03	130.03	2,075
2025-05-27	132.63	133.99	128.67	130.03	130.03	2,334
2025-05-26	131.04	138.98	130.01	132.63	132.63	7,048
2025-05-25	139.18	142.00	128.52	131.04	131.04	5,517
2025-05-22	124.99	145.00	121.10	139.18	139.18	11,734
2025-05-21	124.99	124.99	118.60	124.99	124.99	269
2025-05-20	124.99	125.00	118.48	124.99	124.99	1,837
2025-05-19	124.99	127.75	118.26	124.99	124.99	2,139
2025-05-18	124.99	124.99	117.22	124.99	124.99	1,161
2025-05-15	124.99	124.99	116.06	124.99	124.99	1,278
2025-05-14	124.99	124.99	116.44	124.99	124.99	599
2025-05-13	124.99	124.99	112.60	124.99	124.99	1,260
2025-05-12	124.99	124.99	115.00	124.99	124.99	745
2025-05-11	124.99	124.99	116.00	124.99	124.99	685
2025-05-08	124.99	124.99	115.60	124.99	124.99	2,390
2025-05-07	124.99	124.99	121.60	124.99	124.99	2,362
2025-05-06	130.59	134.00	120.36	124.99	124.99	3,542
2025-05-05	135.96	139.48	130.00	130.59	130.59	3,849
2025-05-04	138.67	150.00	134.00	135.96	135.96	8,703
2025-04-30	130.59	147.70	130.59	138.67	138.67	6,402
2025-04-29	138.61	160.00	125.50	130.59	130.59	11,393
2025-04-28	115.51	138.61	115.51	138.61	138.61	9,561
2025-04-27	96.260	115.51	96.260	115.51	115.51	8,180
2025-04-23	89.180	102.00	89.180	96.260	96.260	4,921

← NewerPage 6 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.