Suez Canal Company for Technology Settling (S.A.E) (EGX:SCTS)
Egypt · Delayed Price · Currency is EGP 285.09
-3.38 (-1.17%)
At close: Dec 22, 2025
EGX:SCTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 288.47 | 293.99 | 284.13 | 285.09 | 285.09 | -1.17% | 5,284 |
| Dec 21, 2025 | 291.10 | 296.00 | 288.03 | 288.47 | 288.47 | -0.90% | 5,514 |
| Dec 18, 2025 | 294.61 | 298.00 | 286.00 | 291.10 | 291.10 | -1.19% | 12,654 |
| Dec 17, 2025 | 288.92 | 315.00 | 276.01 | 294.61 | 294.61 | 1.97% | 35,256 |
| Dec 16, 2025 | 297.75 | 299.00 | 288.01 | 288.92 | 288.92 | -2.97% | 8,111 |
| Dec 15, 2025 | 300.74 | 302.69 | 296.61 | 297.75 | 297.75 | -0.99% | 5,659 |
| Dec 14, 2025 | 303.38 | 305.46 | 291.02 | 300.74 | 300.74 | -0.87% | 7,278 |
| Dec 11, 2025 | 303.01 | 308.99 | 296.21 | 303.38 | 303.38 | 0.12% | 10,392 |
| Dec 10, 2025 | 306.41 | 309.00 | 301.03 | 303.01 | 303.01 | -1.11% | 11,046 |
| Dec 9, 2025 | 307.68 | 312.12 | 305.00 | 306.41 | 306.41 | -0.41% | 11,692 |
| Dec 8, 2025 | 307.26 | 315.95 | 306.10 | 307.68 | 307.68 | 0.14% | 14,600 |
| Dec 7, 2025 | 315.13 | 320.99 | 301.22 | 307.26 | 307.26 | -2.50% | 17,189 |
| Dec 4, 2025 | 325.29 | 329.00 | 315.00 | 315.13 | 315.13 | -3.12% | 21,514 |
| Dec 3, 2025 | 326.45 | 336.60 | 323.00 | 325.29 | 325.29 | -0.36% | 58,859 |
| Dec 2, 2025 | 333.17 | 348.98 | 320.14 | 326.45 | 326.45 | -2.02% | 57,609 |
| Dec 1, 2025 | 350.54 | 359.90 | 333.00 | 333.17 | 333.17 | -4.96% | 78,429 |
| Nov 30, 2025 | 330.00 | 362.00 | 330.15 | 350.54 | 350.54 | 6.22% | 160,529 |
| Nov 27, 2025 | 330.07 | 347.00 | 329.80 | 330.00 | 330.00 | -0.02% | 78,443 |
| Nov 26, 2025 | 317.01 | 355.00 | 317.11 | 330.07 | 330.07 | 4.12% | 193,416 |
| Nov 25, 2025 | 300.00 | 337.00 | 292.00 | 317.01 | 317.01 | 5.67% | 293,370 |
| Nov 24, 2025 | 275.02 | 319.00 | 270.00 | 300.00 | 300.00 | 9.08% | 150,561 |
| Nov 23, 2025 | 282.50 | 287.00 | 275.00 | 275.02 | 275.02 | -2.65% | 16,328 |
| Nov 20, 2025 | 297.00 | 297.80 | 271.01 | 282.50 | 282.50 | -4.88% | 90,220 |
| Nov 19, 2025 | 262.47 | 309.80 | 262.50 | 297.00 | 297.00 | 13.16% | 222,600 |
| Nov 18, 2025 | 278.86 | 286.00 | 261.00 | 262.47 | 262.47 | -5.88% | 30,670 |
| Nov 17, 2025 | 277.71 | 291.95 | 277.80 | 278.86 | 278.86 | 0.41% | 62,974 |
| Nov 16, 2025 | 277.44 | 295.00 | 276.00 | 277.71 | 277.71 | 0.10% | 52,505 |
| Nov 13, 2025 | 279.97 | 299.00 | 274.05 | 277.44 | 277.44 | -0.90% | 140,844 |
| Nov 12, 2025 | 296.65 | 317.00 | 273.03 | 279.97 | 279.97 | -5.62% | 155,627 |
| Nov 11, 2025 | 247.21 | 296.65 | 241.22 | 296.65 | 296.65 | 20.00% | 236,523 |
| Nov 10, 2025 | 257.00 | 266.90 | 246.00 | 247.21 | 247.21 | -3.81% | 91,169 |
| Nov 9, 2025 | 240.66 | 284.97 | 250.10 | 257.00 | 257.00 | 6.79% | 225,108 |
| Nov 6, 2025 | 200.55 | 240.66 | 203.06 | 240.66 | 240.66 | 20.00% | 236,828 |
| Nov 5, 2025 | 197.34 | 203.49 | 198.00 | 200.55 | 200.55 | 1.63% | 2,836 |
| Nov 4, 2025 | 197.89 | 201.00 | 196.00 | 197.34 | 197.34 | -0.28% | 1,932 |
| Nov 3, 2025 | 199.60 | 207.00 | 196.04 | 197.89 | 197.89 | -0.86% | 3,555 |
| Nov 2, 2025 | 197.82 | 205.00 | 198.00 | 199.60 | 199.60 | 0.90% | 6,764 |
| Oct 30, 2025 | 197.10 | 213.00 | 195.05 | 197.82 | 197.82 | 0.37% | 20,773 |
| Oct 29, 2025 | 197.10 | 199.90 | 195.05 | 197.10 | 197.10 | - | 699 |
| Oct 28, 2025 | 197.10 | 199.99 | 197.00 | 197.10 | 197.10 | - | 399 |
| Oct 27, 2025 | 196.82 | 200.00 | 195.05 | 197.10 | 197.10 | 0.14% | 2,243 |
| Oct 26, 2025 | 198.75 | 201.96 | 195.02 | 196.82 | 196.82 | -0.97% | 2,334 |
| Oct 23, 2025 | 200.38 | 203.50 | 195.11 | 198.75 | 198.75 | -0.81% | 2,407 |
| Oct 22, 2025 | 198.31 | 204.89 | 197.51 | 200.38 | 200.38 | 1.04% | 6,081 |
| Oct 21, 2025 | 195.70 | 208.80 | 193.01 | 198.31 | 198.31 | 1.33% | 14,068 |
| Oct 20, 2025 | 197.07 | 202.90 | 190.15 | 195.70 | 195.70 | -0.70% | 5,700 |
| Oct 19, 2025 | 188.60 | 207.00 | 186.30 | 197.07 | 197.07 | 4.49% | 16,920 |
| Oct 16, 2025 | 188.60 | 189.00 | 187.00 | 188.60 | 188.60 | - | 1,157 |
| Oct 15, 2025 | 188.33 | 189.96 | 186.31 | 188.60 | 188.60 | 0.14% | 1,798 |
| Oct 14, 2025 | 188.33 | 189.00 | 187.01 | 188.33 | 188.33 | - | 1,146 |