Canal Shipping Agencies Company (EGX:CSAG)
Egypt flag Egypt · Delayed Price · Currency is EGP
33.00
-1.70 (-4.90%)
At close: Oct 22, 2025

EGX:CSAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202533.0033.3932.0532.2632.26-2.24%992,516
Oct 22, 202534.7036.5032.7533.0033.00-4.90%2,036,007
Oct 21, 202533.3935.7033.4634.7034.703.92%2,581,792
Oct 20, 202531.3534.4031.5033.3933.396.51%5,011,034
Oct 19, 202530.6531.4730.6031.3531.352.28%194,234
Oct 16, 202530.7330.9030.6030.6530.65-0.26%135,323
Oct 15, 202530.9231.2030.7130.7330.73-0.61%142,386
Oct 14, 202530.8131.4030.9030.9230.920.36%279,966
Oct 13, 202530.5431.4030.7030.8130.810.88%564,240
Oct 12, 202529.1730.9029.5030.5430.544.70%788,679
Oct 8, 202529.4729.5828.8529.1729.17-1.02%200,018
Oct 7, 202529.8730.0029.4129.4729.47-1.34%233,936
Oct 6, 202529.9930.4029.7029.8729.87-0.40%134,352
Oct 5, 202529.3330.4729.4029.9929.992.25%804,732
Oct 2, 202528.6029.4028.5029.3329.332.55%246,750
Oct 1, 202529.0129.3028.5528.6028.60-1.41%175,903
Sep 30, 202528.9029.4828.9229.0129.010.38%182,387
Sep 29, 202528.5229.6928.5528.9028.901.33%544,443
Sep 28, 202527.9028.5728.2228.5228.522.22%358,957
Sep 25, 202528.1028.2027.8027.9027.90-0.71%231,597
Sep 24, 202526.8228.1226.9528.1028.104.77%365,828
Sep 23, 202527.6127.9926.4726.8226.82-2.86%462,934
Sep 22, 202528.0028.3827.3027.6127.61-1.39%211,130
Sep 21, 202528.8229.0028.0028.0028.00-2.85%297,382
Sep 18, 202528.5829.1528.5628.8228.820.84%104,225
Sep 17, 202528.6328.9128.3228.5828.58-0.17%99,163
Sep 16, 202529.6029.8028.4028.6328.63-3.28%287,640
Sep 15, 202529.8330.1929.6029.6029.60-0.77%134,370
Sep 14, 202529.5330.1029.6029.8329.831.02%116,333
Sep 11, 202529.6830.1429.5129.5329.53-0.51%136,747
Sep 10, 202529.7130.0029.5529.6829.68-0.10%92,091
Sep 9, 202529.8330.2829.6929.7129.71-0.40%228,304
Sep 8, 202529.7230.4829.7429.8329.830.37%221,094
Sep 7, 202530.7331.0029.6529.7229.72-3.29%383,192
Sep 3, 202531.5031.9430.7230.7330.73-2.44%349,109
Sep 2, 202531.0932.3031.1031.5031.501.32%2,005,826
Sep 1, 202529.3531.7529.1031.0931.095.93%1,116,682
Aug 31, 202529.0329.6029.0429.3529.351.10%185,825
Aug 28, 202529.3029.3329.0129.0329.03-0.92%77,330
Aug 27, 202529.0529.3528.9029.3029.300.86%144,888
Aug 26, 202528.7329.4028.7029.0529.051.11%367,385
Aug 25, 202528.8729.1028.6728.7328.73-0.48%237,923
Aug 24, 202529.0029.6028.8528.8728.87-0.45%497,789
Aug 21, 202529.2929.8029.0029.0029.00-0.99%217,678
Aug 20, 202530.0730.4029.2629.2929.29-2.59%385,208
Aug 19, 202530.2130.4030.0030.0730.07-0.46%149,031
Aug 18, 202530.0130.5030.1330.2130.210.67%201,534
Aug 17, 202529.3530.4929.3030.0130.012.25%369,061
Aug 14, 202529.5029.8029.1129.3529.35-0.51%257,000
Aug 13, 202530.0330.3029.4729.5029.50-1.76%402,093