Suez Canal Company for Technology Settling (S.A.E) (EGX:SCTS)
Egypt · Delayed Price · Currency is EGP 183.81
+2.29 (1.26%)
At close: Oct 1, 2025
EGX:SCTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 183.81 | 188.99 | 181.01 | 186.11 | 186.11 | 1.25% | 5,459 |
| Oct 1, 2025 | 181.52 | 203.90 | 181.52 | 183.81 | 183.81 | 1.26% | 21,208 |
| Sep 30, 2025 | 184.84 | 184.95 | 179.00 | 181.52 | 181.52 | -1.80% | 2,616 |
| Sep 29, 2025 | 184.84 | 187.99 | 181.00 | 184.84 | 184.84 | - | 1,514 |
| Sep 28, 2025 | 192.46 | 190.70 | 184.00 | 184.84 | 184.84 | -3.96% | 1,931 |
| Sep 25, 2025 | 192.46 | 192.46 | 185.00 | 192.46 | 192.46 | - | 893 |
| Sep 24, 2025 | 192.46 | 192.99 | 187.00 | 192.46 | 192.46 | - | 1,010 |
| Sep 23, 2025 | 192.46 | 193.70 | 188.00 | 192.46 | 192.46 | - | 363 |
| Sep 22, 2025 | 192.46 | 197.60 | 187.00 | 192.46 | 192.46 | - | 311 |
| Sep 21, 2025 | 195.40 | 201.88 | 191.00 | 192.46 | 192.46 | -1.50% | 2,678 |
| Sep 18, 2025 | 191.27 | 208.00 | 193.05 | 195.40 | 195.40 | 2.16% | 7,139 |
| Sep 17, 2025 | 191.27 | 196.00 | 188.00 | 191.27 | 191.27 | - | 1,168 |
| Sep 16, 2025 | 191.27 | 194.50 | 188.10 | 191.27 | 191.27 | - | 1,032 |
| Sep 15, 2025 | 194.94 | 196.97 | 189.00 | 191.27 | 191.27 | -1.88% | 2,682 |
| Sep 14, 2025 | 194.94 | 199.99 | 193.02 | 194.94 | 194.94 | - | 1,058 |
| Sep 11, 2025 | 203.45 | 200.00 | 192.05 | 194.94 | 194.94 | -4.18% | 2,669 |
| 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 |