Canal Shipping Agencies Company (EGX:CSAG)

Egypt flag Egypt · Delayed Price · Currency is EGP
29.33
+0.73 (2.55%)
At close: Oct 2, 2025

EGX:CSAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 202530.7630.9529.9130.0330.03-2.37%523,256
Aug 11, 202528.9832.7530.0230.7630.766.14%2,787,948
Aug 10, 202528.8929.4828.8528.9828.980.31%341,606
Aug 7, 202528.7729.0528.6128.8928.890.42%203,555
Aug 6, 202529.3629.8028.6028.7728.77-2.01%343,406
Aug 5, 202529.6529.9829.2929.3629.36-0.98%161,595
Aug 4, 202529.2829.8029.2929.6529.651.26%179,143
Aug 3, 202529.1729.5528.3129.2829.280.38%371,896
Jul 31, 202529.7530.5029.0529.1729.17-1.95%356,809
Jul 30, 202530.7031.1229.6129.7529.75-3.09%248,111
Jul 29, 202531.0531.2030.2530.7030.70-1.13%373,931
Jul 28, 202531.3131.7331.0031.0531.05-0.83%626,127
Jul 27, 202531.3231.7531.2331.3131.31-0.03%343,978
Jul 23, 202531.3631.8731.2031.3231.32-0.13%399,412