Sues Canal Company For Technology Settling historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 489.21 | 493.00 | 460.00 | 471.56 | 471.56 | 1,092 |
| 2026-10-15 | 485.26 | 498.99 | 482.00 | 489.21 | 489.21 | 634 |
| 2026-10-14 | 509.99 | 509.99 | 463.13 | 485.26 | 485.26 | 2,942 |
| 2026-10-13 | 516.71 | 525.47 | 500.00 | 510.15 | 510.15 | 1,234 |
| 2026-10-12 | 529.37 | 535.00 | 511.01 | 516.71 | 516.71 | 2,055 |
| 2026-10-11 | 549.77 | 553.50 | 525.00 | 529.37 | 529.37 | 1,853 |
| 2026-10-07 | 558.03 | 578.00 | 542.00 | 549.77 | 549.77 | 1,022 |
| 2026-10-06 | 562.91 | 579.00 | 557.00 | 558.03 | 558.03 | 1,605 |
| 2026-10-05 | 557.78 | 588.00 | 557.78 | 562.91 | 562.91 | 1,963 |
| 2026-10-04 | 545.15 | 557.50 | 540.00 | 556.96 | 556.96 | 1,228 |
| 2026-10-01 | 529.90 | 558.00 | 529.90 | 545.15 | 545.15 | 1,212 |
| 2026-09-30 | 543.30 | 560.00 | 521.50 | 527.44 | 527.44 | 3,006 |
| 2026-09-29 | 547.93 | 550.00 | 538.00 | 543.30 | 543.30 | 1,332 |
| 2026-09-28 | 570.68 | 588.90 | 520.30 | 547.93 | 547.93 | 1,795 |
| 2026-09-27 | 572.97 | 589.78 | 556.50 | 570.68 | 570.68 | 1,512 |
| 2026-09-24 | 583.49 | 589.90 | 570.00 | 572.97 | 572.97 | 2,084 |
| 2026-09-23 | 581.80 | 594.95 | 580.10 | 583.49 | 583.49 | 1,168 |
| 2026-09-22 | 575.70 | 600.00 | 575.70 | 581.80 | 581.80 | 2,230 |
| 2026-09-21 | 606.00 | 606.00 | 570.10 | 575.70 | 575.70 | 2,904 |
| 2026-09-20 | 603.71 | 611.00 | 602.15 | 606.00 | 606.00 | 1,543 |
| 2026-09-17 | 607.99 | 615.00 | 601.12 | 603.71 | 603.71 | 2,546 |
| 2026-09-16 | 615.00 | 616.97 | 603.55 | 604.58 | 604.58 | 708 |
| 2026-09-15 | 603.05 | 619.00 | 603.05 | 605.87 | 605.87 | 2,924 |
| 2026-09-14 | 615.77 | 635.00 | 602.00 | 603.01 | 603.01 | 17,360 |
| 2026-09-13 | 615.01 | 620.00 | 566.66 | 614.54 | 614.54 | 4,845 |
| 2026-09-10 | 617.00 | 624.00 | 613.51 | 621.90 | 621.90 | 3,506 |
| 2026-09-09 | 618.00 | 620.00 | 617.00 | 617.00 | 617.00 | 2,771 |
| 2026-09-08 | 618.01 | 624.00 | 616.60 | 617.00 | 617.00 | 3,632 |
| 2026-09-07 | 617.02 | 639.00 | 615.70 | 621.40 | 621.40 | 6,989 |
| 2026-09-06 | 616.01 | 620.00 | 616.01 | 617.73 | 617.73 | 2,145 |
| 2026-09-03 | 617.75 | 621.00 | 615.20 | 615.93 | 615.93 | 5,118 |
| 2026-09-02 | 618.21 | 620.99 | 614.00 | 617.75 | 617.75 | 3,684 |
| 2026-09-01 | 619.00 | 621.50 | 610.00 | 616.43 | 616.43 | 4,454 |
| 2026-08-31 | 619.25 | 624.00 | 617.00 | 617.43 | 617.43 | 5,526 |
| 2026-08-30 | 619.00 | 625.50 | 617.00 | 618.56 | 618.56 | 3,119 |
| 2026-08-26 | 629.86 | 629.86 | 620.03 | 620.69 | 620.69 | 3,078 |
| 2026-08-25 | 627.95 | 640.00 | 622.10 | 623.50 | 623.50 | 11,532 |
| 2026-08-24 | 621.00 | 629.98 | 618.30 | 627.55 | 627.55 | 5,970 |
| 2026-08-23 | 620.00 | 621.50 | 618.00 | 618.50 | 618.50 | 3,977 |
| 2026-08-20 | 622.50 | 624.00 | 617.00 | 620.16 | 620.16 | 5,935 |
| 2026-08-19 | 618.00 | 629.00 | 617.00 | 621.78 | 621.78 | 7,727 |
| 2026-08-18 | 616.67 | 660.00 | 616.67 | 617.00 | 617.00 | 61,176 |
| 2026-08-17 | 616.35 | 620.00 | 616.35 | 616.67 | 616.67 | 5,228 |
| 2026-08-16 | 617.71 | 620.00 | 616.00 | 616.35 | 616.35 | 11,401 |
| 2026-08-13 | 617.01 | 621.95 | 617.00 | 617.71 | 617.71 | 4,647 |
| 2026-08-12 | 616.99 | 627.00 | 616.99 | 617.01 | 617.01 | 11,283 |
| 2026-08-11 | 620.33 | 628.00 | 611.05 | 616.99 | 616.99 | 14,030 |
| 2026-08-10 | 611.69 | 630.00 | 611.69 | 620.33 | 620.33 | 20,567 |
| 2026-08-09 | 609.02 | 627.00 | 609.02 | 611.69 | 611.69 | 22,931 |
| 2026-08-06 | 604.41 | 685.00 | 604.41 | 609.02 | 609.02 | 129,454 |
| 2026-08-05 | 607.03 | 609.99 | 603.13 | 604.41 | 604.41 | 3,269 |
| 2026-08-04 | 608.57 | 610.49 | 605.00 | 607.03 | 607.03 | 2,330 |
| 2026-08-03 | 613.18 | 614.00 | 607.00 | 608.57 | 608.57 | 3,238 |
| 2026-08-02 | 608.31 | 616.37 | 606.75 | 613.18 | 613.18 | 3,500 |
| 2026-07-30 | 610.50 | 616.37 | 605.00 | 608.31 | 608.31 | 3,563 |
| 2026-07-29 | 612.36 | 620.00 | 610.02 | 610.50 | 610.50 | 3,503 |
| 2026-07-28 | 619.60 | 624.00 | 611.00 | 612.36 | 612.36 | 4,482 |
| 2026-07-27 | 620.00 | 624.00 | 617.00 | 620.92 | 620.92 | 5,458 |
| 2026-07-26 | 615.00 | 639.90 | 610.03 | 616.60 | 616.60 | 20,480 |
| 2026-07-22 | 611.00 | 616.00 | 607.11 | 607.85 | 607.85 | 7,043 |
Page 1 of 5 · 243 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.