Suez Canal Company for Technology Settling (S.A.E) (EGX:SCTS)
Egypt · Delayed Price · Currency is EGP 279.73
+10.04 (3.72%)
At close: Feb 2, 2026
EGX:SCTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 269.69 | 292.00 | 270.20 | 279.73 | 279.73 | 3.72% | 24,584 |
| Feb 1, 2026 | 272.37 | 275.99 | 269.20 | 269.69 | 269.69 | -0.98% | 4,409 |
| Jan 28, 2026 | 274.48 | 276.50 | 270.25 | 272.37 | 272.37 | -0.77% | 2,980 |
| Jan 27, 2026 | 274.24 | 284.94 | 272.00 | 274.48 | 274.48 | 0.09% | 5,434 |
| Jan 26, 2026 | 277.06 | 279.00 | 273.01 | 274.24 | 274.24 | -1.02% | 3,169 |
| Jan 25, 2026 | 277.73 | 281.00 | 276.18 | 277.06 | 277.06 | -0.24% | 3,697 |
| Jan 22, 2026 | 276.17 | 284.52 | 276.17 | 277.73 | 277.73 | 0.56% | 5,573 |
| Jan 21, 2026 | 279.12 | 284.80 | 275.40 | 276.17 | 276.17 | -1.06% | 7,440 |
| Jan 20, 2026 | 280.44 | 288.88 | 275.21 | 279.12 | 279.12 | -0.47% | 11,491 |
| Jan 19, 2026 | 274.00 | 304.44 | 274.06 | 280.44 | 280.44 | 2.35% | 27,765 |
| Jan 18, 2026 | 271.84 | 284.00 | 269.00 | 274.00 | 274.00 | 0.79% | 10,487 |
| Jan 15, 2026 | 276.41 | 280.00 | 271.00 | 271.84 | 271.84 | -1.65% | 5,792 |
| Jan 14, 2026 | 285.25 | 288.99 | 270.61 | 276.41 | 276.41 | -3.10% | 5,166 |
| Jan 13, 2026 | 288.55 | 290.00 | 285.00 | 285.25 | 285.25 | -1.14% | 3,446 |
| Jan 12, 2026 | 288.51 | 290.00 | 288.00 | 288.55 | 288.55 | 0.01% | 1,892 |
| Jan 11, 2026 | 290.15 | 292.43 | 288.00 | 288.51 | 288.51 | -0.57% | 1,825 |
| Jan 8, 2026 | 290.88 | 292.50 | 289.00 | 290.15 | 290.15 | -0.25% | 3,488 |
| Jan 6, 2026 | 289.60 | 293.98 | 288.40 | 290.88 | 290.88 | 0.44% | 1,726 |
| Jan 5, 2026 | 291.76 | 294.93 | 288.00 | 289.60 | 289.60 | -0.74% | 1,983 |
| Jan 4, 2026 | 293.12 | 297.85 | 290.30 | 291.76 | 291.76 | -0.46% | 4,783 |
| Dec 31, 2025 | 293.37 | 299.49 | 292.19 | 293.12 | 293.12 | -0.09% | 6,059 |
| Dec 30, 2025 | 296.11 | 304.39 | 292.00 | 293.37 | 293.37 | -0.93% | 5,356 |
| Dec 29, 2025 | 300.30 | 310.50 | 295.00 | 296.11 | 296.11 | -1.40% | 16,575 |
| Dec 28, 2025 | 291.77 | 317.00 | 292.00 | 300.30 | 299.29 | 2.92% | 33,731 |
| Dec 25, 2025 | 296.89 | 308.00 | 290.00 | 291.77 | 290.79 | -1.72% | 11,913 |
| Dec 24, 2025 | 280.88 | 320.00 | 278.15 | 296.89 | 295.89 | 5.70% | 52,906 |
| Dec 23, 2025 | 285.09 | 287.89 | 280.00 | 280.88 | 279.94 | -1.48% | 5,771 |
| Dec 22, 2025 | 288.47 | 293.99 | 284.13 | 285.09 | 284.13 | -1.17% | 5,284 |
| Dec 21, 2025 | 291.10 | 296.00 | 288.03 | 288.47 | 287.50 | -0.90% | 5,514 |
| Dec 18, 2025 | 294.61 | 298.00 | 286.00 | 291.10 | 290.12 | -1.19% | 12,654 |
| Dec 17, 2025 | 288.92 | 315.00 | 276.01 | 294.61 | 293.62 | 1.97% | 35,256 |
| Dec 16, 2025 | 297.75 | 299.00 | 288.01 | 288.92 | 287.95 | -2.97% | 8,111 |
| Dec 15, 2025 | 300.74 | 302.69 | 296.61 | 297.75 | 296.75 | -0.99% | 5,659 |
| Dec 14, 2025 | 303.38 | 305.46 | 291.02 | 300.74 | 299.73 | -0.87% | 7,278 |
| Dec 11, 2025 | 303.01 | 308.99 | 296.21 | 303.38 | 302.36 | 0.12% | 10,392 |
| Dec 10, 2025 | 306.41 | 309.00 | 301.03 | 303.01 | 301.99 | -1.11% | 11,046 |
| Dec 9, 2025 | 307.68 | 312.12 | 305.00 | 306.41 | 305.38 | -0.41% | 11,692 |
| Dec 8, 2025 | 307.26 | 315.95 | 306.10 | 307.68 | 306.65 | 0.14% | 14,600 |
| Dec 7, 2025 | 315.13 | 320.99 | 301.22 | 307.26 | 306.23 | -2.50% | 17,189 |
| Dec 4, 2025 | 325.29 | 329.00 | 315.00 | 315.13 | 314.07 | -3.12% | 21,514 |
| Dec 3, 2025 | 326.45 | 336.60 | 323.00 | 325.29 | 324.20 | -0.36% | 58,859 |
| Dec 2, 2025 | 333.17 | 348.98 | 320.14 | 326.45 | 325.35 | -2.02% | 57,609 |
| Dec 1, 2025 | 350.54 | 359.90 | 333.00 | 333.17 | 332.05 | -4.96% | 78,429 |
| Nov 30, 2025 | 330.00 | 362.00 | 330.15 | 350.54 | 349.36 | 6.22% | 160,529 |
| Nov 27, 2025 | 330.07 | 347.00 | 329.80 | 330.00 | 328.89 | -0.02% | 78,443 |
| Nov 26, 2025 | 317.01 | 355.00 | 317.11 | 330.07 | 328.96 | 4.12% | 193,416 |
| Nov 25, 2025 | 300.00 | 337.00 | 292.00 | 317.01 | 315.94 | 5.67% | 293,370 |
| Nov 24, 2025 | 275.02 | 319.00 | 270.00 | 300.00 | 298.99 | 9.08% | 150,561 |
| Nov 23, 2025 | 282.50 | 287.00 | 275.00 | 275.02 | 274.10 | -2.65% | 16,328 |
| Nov 20, 2025 | 297.00 | 297.80 | 271.01 | 282.50 | 281.55 | -4.88% | 90,220 |