Suez Canal Company for Technology Settling (S.A.E) (EGX:SCTS)
Egypt flag Egypt · Delayed Price · Currency is EGP
200.38
+2.07 (1.04%)
At close: Oct 22, 2025

EGX:SCTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025200.38203.50195.11198.75198.75-0.81%2,407
Oct 22, 2025198.31204.89197.51200.38200.381.04%6,081
Oct 21, 2025195.70208.80193.01198.31198.311.33%14,068
Oct 20, 2025197.07202.90190.15195.70195.70-0.70%5,700
Oct 19, 2025188.60207.00186.30197.07197.074.49%16,920
Oct 16, 2025188.60189.00187.00188.60188.60-1,157
Oct 15, 2025188.33189.96186.31188.60188.600.14%1,798
Oct 14, 2025188.33189.00187.01188.33188.33-1,146
Oct 13, 2025188.33189.99186.51188.33188.33-592
Oct 12, 2025188.33192.00185.00188.33188.33-1,634
Oct 8, 2025189.86192.00185.02188.33188.33-0.81%2,273
Oct 7, 2025187.34193.00185.00189.86189.861.35%2,053
Oct 6, 2025187.34190.00186.00187.34187.34-685
Oct 5, 2025186.11193.80182.12187.34187.340.66%1,612
Oct 2, 2025183.81188.99181.01186.11186.111.25%5,459
Oct 1, 2025181.52203.90181.52183.81183.811.26%21,208
Sep 30, 2025184.84184.95179.00181.52181.52-1.80%2,616
Sep 29, 2025184.84187.99181.00184.84184.84-1,514
Sep 28, 2025192.46190.70184.00184.84184.84-3.96%1,931
Sep 25, 2025192.46192.46185.00192.46192.46-893
Sep 24, 2025192.46192.99187.00192.46192.46-1,010
Sep 23, 2025192.46193.70188.00192.46192.46-363
Sep 22, 2025192.46197.60187.00192.46192.46-311
Sep 21, 2025195.40201.88191.00192.46192.46-1.50%2,678
Sep 18, 2025191.27208.00193.05195.40195.402.16%7,139
Sep 17, 2025191.27196.00188.00191.27191.27-1,168
Sep 16, 2025191.27194.50188.10191.27191.27-1,032
Sep 15, 2025194.94196.97189.00191.27191.27-1.88%2,682
Sep 14, 2025194.94199.99193.02194.94194.94-1,058
Sep 11, 2025203.45200.00192.05194.94194.94-4.18%2,669
Sep 10, 2025203.45208.80195.01203.45203.45-1,116
Sep 9, 2025203.45203.02198.00203.45203.45-1,450
Sep 8, 2025204.47213.85201.50203.45203.45-0.50%7,446
Sep 7, 2025206.12208.50203.00204.47204.47-0.80%2,262
Sep 3, 2025206.12212.00205.00206.12206.12-879
Sep 2, 2025209.33210.00203.20206.12206.12-1.53%1,943
Sep 1, 2025206.87214.00205.01209.33209.331.19%2,510
Aug 31, 2025211.72217.00205.20206.87206.87-2.29%5,530
Aug 28, 2025203.59225.00202.00211.72211.723.99%20,310
Aug 27, 2025209.33213.00202.00203.59203.59-2.74%4,168
Aug 26, 2025205.96220.00205.00209.33209.331.64%4,454
Aug 25, 2025229.79235.00201.11205.96205.96-10.37%22,851
Aug 24, 2025201.07239.99195.11229.79229.7914.28%44,867
Aug 21, 2025193.90217.00190.10201.07201.073.70%13,878
Aug 20, 2025190.61199.00190.00193.90193.901.73%5,509
Aug 19, 2025202.91209.00190.00190.61190.61-6.06%12,794
Aug 18, 2025211.68216.98200.00202.91202.91-4.14%10,763
Aug 17, 2025209.03226.99201.00211.68211.681.27%10,509
Aug 14, 2025195.01230.00195.01209.03209.037.19%38,988
Aug 13, 2025162.51195.01155.11195.01195.0120.00%37,612