Sues Canal Company For Technology Settling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	89.100	89.300	85.570	89.100	89.100	2,130
2025-01-19	86.980	91.000	85.270	89.100	89.100	3,966
2025-01-16	86.980	88.700	84.160	86.980	86.980	2,978
2025-01-15	83.870	87.900	83.870	86.980	86.980	4,806
2025-01-14	83.870	84.900	82.840	83.870	83.870	412
2025-01-13	83.870	87.790	82.570	83.870	83.870	2,974
2025-01-12	83.990	88.700	79.000	83.870	83.870	12,050
2025-01-09	83.990	85.000	82.000	83.990	83.990	2,356
2025-01-08	83.990	84.890	81.550	83.990	83.990	667
2025-01-06	78.310	85.000	78.310	83.990	83.990	3,766
2025-01-05	78.310	84.900	78.310	78.310	78.310	787
2025-01-02	78.310	86.900	78.040	78.310	78.310	2,876
2024-12-31	78.310	82.500	77.760	78.310	78.310	1,484
2024-12-30	89.220	89.220	71.430	78.310	78.310	3,946
2024-12-29	91.810	91.810	87.600	89.220	89.220	7,799
2024-12-26	91.810	91.810	89.500	91.810	91.810	2,858
2024-12-25	91.810	91.810	89.500	91.810	91.810	0
2024-12-24	91.810	91.810	89.150	91.810	91.810	796
2024-12-23	91.810	91.810	89.030	91.810	91.810	1,317
2024-12-22	91.810	91.810	90.500	91.810	91.810	348
2024-12-19	91.810	93.670	89.240	91.810	91.810	928
2024-12-18	91.810	93.840	90.260	91.810	91.810	1,308
2024-12-17	90.570	96.000	90.000	91.810	91.810	5,204
2024-12-16	91.530	94.950	90.000	90.570	90.570	5,873
2024-12-15	87.120	96.000	87.120	91.530	91.530	13,549
2024-12-12	87.000	87.500	86.500	87.120	87.120	25,150
2024-12-11	87.700	87.700	87.000	87.000	87.000	22,188
2024-12-10	87.700	87.700	86.000	87.700	87.700	2,171
2024-12-09	87.700	87.930	86.000	87.700	87.700	3,296
2024-12-08	86.690	88.790	86.530	87.700	87.700	4,104
2024-12-05	86.190	88.490	86.190	86.690	86.690	5,838
2024-12-04	87.650	87.650	86.000	86.190	86.190	3,785
2024-12-03	87.650	87.650	86.110	87.650	87.650	158
2024-12-02	87.650	88.490	86.000	87.650	87.650	1,683
2024-12-01	87.650	88.700	87.000	87.650	87.650	859
2024-11-28	87.650	88.880	86.000	87.650	87.650	1,033
2024-11-27	87.650	89.890	86.000	87.650	87.650	1,350
2024-11-26	87.650	90.000	87.000	87.650	87.650	1,295
2024-11-25	95.590	95.590	86.770	87.650	87.650	4,424
2024-11-24	95.590	95.590	88.000	95.590	95.590	1,353
2024-11-21	95.590	95.590	77.110	95.590	95.590	3,012
2024-11-20	95.590	95.590	91.020	95.590	95.590	10
2024-11-19	95.590	95.590	91.020	95.590	95.590	1,364
2024-11-18	95.590	95.590	90.270	95.590	95.590	2,893
2024-11-17	95.590	95.590	94.000	95.590	95.590	753
2024-11-14	95.590	97.390	94.000	95.590	95.590	2,455
2024-11-13	95.590	96.000	94.010	95.590	95.590	326
2024-11-12	95.590	97.990	93.500	95.590	95.590	1,284
2024-11-11	95.590	103.90	93.010	95.590	95.590	2,407
2024-11-10	95.590	95.590	93.000	95.590	95.590	1,440
2024-11-07	86.590	98.500	86.590	95.590	95.590	6,558
2024-11-06	86.590	93.750	86.590	86.590	86.590	2,294
2024-11-05	86.590	94.890	86.590	86.590	86.590	994
2024-11-04	86.590	93.990	86.590	86.590	86.590	871
2024-11-03	86.590	94.800	86.590	86.590	86.590	1,028
2024-10-31	86.590	92.690	86.590	86.590	86.590	273
2024-10-30	86.590	92.000	86.590	86.590	86.590	1,399
2024-10-29	86.590	92.000	86.590	86.590	86.590	36
2024-10-28	86.590	92.930	86.590	86.590	86.590	813
2024-10-27	86.590	90.980	86.590	86.590	86.590	1,198

← NewerPage 8 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.