Suez Canal Company for Technology Settling (S.A.E) (EGX:SCTS)
Egypt · Delayed Price · Currency is EGP 203.45
0.00 (0.00%)
At close: Sep 10, 2025
EGX:SCTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 203.45 | 208.80 | 195.01 | 203.45 | 203.45 | - | 1,116 |
| Sep 9, 2025 | 203.45 | 203.02 | 198.00 | 203.45 | 203.45 | - | 1,450 |
| Sep 8, 2025 | 204.47 | 213.85 | 201.50 | 203.45 | 203.45 | -0.50% | 7,446 |
| Sep 7, 2025 | 206.12 | 208.50 | 203.00 | 204.47 | 204.47 | -0.80% | 2,262 |
| Sep 3, 2025 | 206.12 | 212.00 | 205.00 | 206.12 | 206.12 | - | 879 |
| Sep 2, 2025 | 209.33 | 210.00 | 203.20 | 206.12 | 206.12 | -1.53% | 1,943 |
| Sep 1, 2025 | 206.87 | 214.00 | 205.01 | 209.33 | 209.33 | 1.19% | 2,510 |
| Aug 31, 2025 | 211.72 | 217.00 | 205.20 | 206.87 | 206.87 | -2.29% | 5,530 |
| Aug 28, 2025 | 203.59 | 225.00 | 202.00 | 211.72 | 211.72 | 3.99% | 20,310 |
| Aug 27, 2025 | 209.33 | 213.00 | 202.00 | 203.59 | 203.59 | -2.74% | 4,168 |
| Aug 26, 2025 | 205.96 | 220.00 | 205.00 | 209.33 | 209.33 | 1.64% | 4,454 |
| Aug 25, 2025 | 229.79 | 235.00 | 201.11 | 205.96 | 205.96 | -10.37% | 22,851 |
| Aug 24, 2025 | 201.07 | 239.99 | 195.11 | 229.79 | 229.79 | 14.28% | 44,867 |
| Aug 21, 2025 | 193.90 | 217.00 | 190.10 | 201.07 | 201.07 | 3.70% | 13,878 |
| Aug 20, 2025 | 190.61 | 199.00 | 190.00 | 193.90 | 193.90 | 1.73% | 5,509 |
| Aug 19, 2025 | 202.91 | 209.00 | 190.00 | 190.61 | 190.61 | -6.06% | 12,794 |
| Aug 18, 2025 | 211.68 | 216.98 | 200.00 | 202.91 | 202.91 | -4.14% | 10,763 |
| Aug 17, 2025 | 209.03 | 226.99 | 201.00 | 211.68 | 211.68 | 1.27% | 10,509 |
| Aug 14, 2025 | 195.01 | 230.00 | 195.01 | 209.03 | 209.03 | 7.19% | 38,988 |
| Aug 13, 2025 | 162.51 | 195.01 | 155.11 | 195.01 | 195.01 | 20.00% | 37,612 |
| Aug 12, 2025 | 141.62 | 169.00 | 141.00 | 162.51 | 162.51 | 14.75% | 19,592 |
| Aug 11, 2025 | 141.62 | 143.49 | 141.60 | 141.62 | 141.62 | - | 271 |
| Aug 10, 2025 | 141.62 | 143.50 | 140.19 | 141.62 | 141.62 | - | 1,872 |
| Aug 7, 2025 | 141.62 | 142.00 | 140.18 | 141.62 | 141.62 | - | 971 |
| Aug 6, 2025 | 141.62 | 144.00 | 141.11 | 141.62 | 141.62 | - | 1,112 |
| Aug 5, 2025 | 141.62 | 144.85 | 141.62 | 141.62 | 141.62 | - | 845 |
| Aug 4, 2025 | 141.62 | 145.00 | 141.00 | 141.62 | 141.62 | - | 1,803 |
| Aug 3, 2025 | 141.62 | 143.00 | 141.00 | 141.62 | 141.62 | - | 1,299 |
| Jul 31, 2025 | 141.62 | 143.48 | 141.19 | 141.62 | 141.62 | - | 922 |
| Jul 30, 2025 | 141.62 | 144.00 | 141.19 | 141.62 | 141.62 | - | 808 |
| Jul 29, 2025 | 141.62 | 144.78 | 140.00 | 141.62 | 141.62 | - | 1,940 |
| Jul 28, 2025 | 143.64 | 143.95 | 141.22 | 141.62 | 141.62 | -1.41% | 2,393 |
| Jul 27, 2025 | 145.51 | 145.50 | 141.36 | 143.64 | 143.64 | -1.29% | 2,258 |
| Jul 23, 2025 | 147.51 | 146.50 | 143.25 | 145.51 | 145.51 | -1.36% | 2,682 |
| Jul 22, 2025 | 147.51 | 147.00 | 144.63 | 147.51 | 147.51 | - | 2,050 |
| Jul 21, 2025 | 142.82 | 149.00 | 142.82 | 147.51 | 147.51 | 3.28% | 3,017 |
| Jul 20, 2025 | 148.98 | 148.98 | 140.26 | 142.82 | 142.82 | -4.13% | 2,949 |
| Jul 17, 2025 | 148.98 | 149.00 | 145.25 | 148.98 | 148.98 | - | 1,281 |
| Jul 16, 2025 | 148.98 | 150.00 | 145.61 | 148.98 | 148.98 | - | 1,230 |
| Jul 15, 2025 | 160.53 | 154.50 | 132.25 | 148.98 | 148.98 | -7.19% | 11,010 |
| Jul 14, 2025 | 157.13 | 161.90 | 155.11 | 160.53 | 149.28 | 2.16% | 15,225 |
| Jul 13, 2025 | 153.85 | 157.99 | 155.50 | 157.13 | 146.12 | 2.13% | 6,283 |
| Jul 10, 2025 | 151.93 | 156.00 | 150.00 | 153.85 | 143.07 | 1.26% | 5,791 |
| Jul 9, 2025 | 152.00 | 155.00 | 149.55 | 151.93 | 141.28 | -0.05% | 7,276 |
| Jul 7, 2025 | 149.25 | 158.99 | 151.00 | 152.00 | 141.35 | 1.84% | 3,489 |
| Jul 6, 2025 | 149.25 | 153.20 | 149.50 | 149.25 | 138.79 | - | 1,370 |
| Jul 2, 2025 | 149.25 | 152.47 | 146.50 | 149.25 | 138.79 | - | 1,656 |
| Jul 1, 2025 | 154.40 | 154.00 | 145.00 | 149.25 | 138.79 | -3.34% | 4,648 |
| Jun 30, 2025 | 154.80 | 159.47 | 153.53 | 154.40 | 143.58 | -0.26% | 2,364 |
| Jun 29, 2025 | 153.34 | 161.90 | 152.00 | 154.80 | 143.95 | 0.95% | 10,729 |