Suez Canal Company for Technology Settling (S.A.E) (EGX:SCTS)
Egypt · Delayed Price · Currency is EGP 572.97
-10.52 (-1.80%)
At close: Sep 24, 2026
EGX:SCTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 583.49 | 589.90 | 570.00 | 572.97 | 572.97 | -1.80% | 2,084 |
| Sep 23, 2026 | 581.80 | 594.95 | 580.10 | 583.49 | 583.49 | 0.29% | 1,168 |
| Sep 22, 2026 | 575.70 | 600.00 | 578.00 | 581.80 | 581.80 | 1.06% | 2,230 |
| Sep 21, 2026 | 606.00 | 606.00 | 570.10 | 575.70 | 575.70 | -5.00% | 2,904 |
| Sep 20, 2026 | 603.71 | 611.00 | 602.15 | 606.00 | 606.00 | 0.38% | 1,543 |
| Sep 17, 2026 | 604.58 | 615.00 | 601.12 | 603.71 | 603.71 | -0.14% | 2,546 |
| Sep 16, 2026 | 605.87 | 616.97 | 603.55 | 604.58 | 604.58 | -0.21% | 708 |
| Sep 15, 2026 | 603.01 | 619.00 | 603.05 | 605.87 | 605.87 | 0.47% | 2,924 |
| Sep 14, 2026 | 614.54 | 635.00 | 602.00 | 603.01 | 603.01 | -1.88% | 17,360 |
| Sep 13, 2026 | 621.90 | 620.00 | 566.66 | 614.54 | 614.54 | -1.18% | 4,845 |
| Sep 10, 2026 | 617.00 | 624.00 | 613.51 | 621.90 | 621.90 | 0.79% | 3,506 |
| Sep 9, 2026 | 617.00 | 620.00 | 617.00 | 617.00 | 617.00 | - | 2,771 |
| Sep 8, 2026 | 621.40 | 624.00 | 616.60 | 617.00 | 617.00 | -0.71% | 3,632 |
| Sep 7, 2026 | 617.73 | 639.00 | 615.70 | 621.40 | 621.40 | 0.59% | 6,989 |
| Sep 6, 2026 | 615.93 | 620.00 | 616.01 | 617.73 | 617.73 | 0.29% | 2,145 |
| Sep 3, 2026 | 617.75 | 621.00 | 615.20 | 615.93 | 615.93 | -0.29% | 5,118 |
| Sep 2, 2026 | 616.43 | 620.99 | 614.00 | 617.75 | 617.75 | 0.21% | 3,684 |
| Sep 1, 2026 | 617.43 | 621.50 | 610.00 | 616.43 | 616.43 | -0.16% | 4,454 |
| Aug 31, 2026 | 618.56 | 624.00 | 617.00 | 617.43 | 617.43 | -0.18% | 5,526 |
| Aug 30, 2026 | 620.69 | 625.50 | 617.00 | 618.56 | 618.56 | -0.34% | 3,119 |
| Aug 26, 2026 | 623.50 | 629.86 | 620.03 | 620.69 | 620.69 | -0.45% | 3,078 |
| Aug 25, 2026 | 627.55 | 640.00 | 622.10 | 623.50 | 623.50 | -0.65% | 11,532 |
| Aug 24, 2026 | 618.50 | 629.98 | 618.30 | 627.55 | 627.55 | 1.46% | 5,970 |
| Aug 23, 2026 | 620.16 | 621.50 | 618.00 | 618.50 | 618.50 | -0.27% | 3,977 |
| Aug 20, 2026 | 621.78 | 624.00 | 617.00 | 620.16 | 620.16 | -0.26% | 5,935 |
| Aug 19, 2026 | 617.00 | 629.00 | 617.00 | 621.78 | 621.78 | 0.77% | 7,727 |
| Aug 18, 2026 | 616.67 | 660.00 | 617.00 | 617.00 | 617.00 | 0.05% | 61,176 |
| Aug 17, 2026 | 616.35 | 620.00 | 616.50 | 616.67 | 616.67 | 0.05% | 5,228 |
| Aug 16, 2026 | 617.71 | 620.00 | 616.00 | 616.35 | 616.35 | -0.22% | 11,401 |
| Aug 13, 2026 | 617.01 | 621.95 | 617.00 | 617.71 | 617.71 | 0.11% | 4,647 |
| Aug 12, 2026 | 616.99 | 627.00 | 617.00 | 617.01 | 617.01 | - | 11,283 |
| Aug 11, 2026 | 620.33 | 628.00 | 611.05 | 616.99 | 616.99 | -0.54% | 14,030 |
| Aug 10, 2026 | 611.69 | 630.00 | 613.00 | 620.33 | 620.33 | 1.41% | 20,567 |
| Aug 9, 2026 | 609.02 | 627.00 | 610.00 | 611.69 | 611.69 | 0.44% | 22,931 |
| Aug 6, 2026 | 604.41 | 685.00 | 606.01 | 609.02 | 609.02 | 0.76% | 129,454 |
| Aug 5, 2026 | 607.03 | 609.99 | 603.13 | 604.41 | 604.41 | -0.43% | 3,269 |
| Aug 4, 2026 | 608.57 | 610.49 | 605.00 | 607.03 | 607.03 | -0.25% | 2,330 |
| Aug 3, 2026 | 613.18 | 614.00 | 607.00 | 608.57 | 608.57 | -0.75% | 3,238 |
| Aug 2, 2026 | 608.31 | 616.37 | 606.75 | 613.18 | 613.18 | 0.80% | 3,500 |
| Jul 30, 2026 | 610.50 | 616.37 | 605.00 | 608.31 | 608.31 | -0.36% | 3,563 |
| Jul 29, 2026 | 612.36 | 620.00 | 610.02 | 610.50 | 610.50 | -0.30% | 3,503 |
| Jul 28, 2026 | 620.92 | 624.00 | 611.00 | 612.36 | 612.36 | -1.38% | 4,482 |
| Jul 27, 2026 | 616.60 | 624.00 | 617.00 | 620.92 | 620.92 | 0.70% | 5,458 |
| Jul 26, 2026 | 607.85 | 639.90 | 610.03 | 616.60 | 616.60 | 1.44% | 20,480 |
| Jul 22, 2026 | 611.44 | 616.00 | 607.11 | 607.85 | 607.85 | -0.59% | 7,043 |
| Jul 21, 2026 | 612.27 | 616.40 | 611.00 | 611.44 | 611.44 | -0.14% | 4,523 |
| Jul 20, 2026 | 604.75 | 648.00 | 602.01 | 612.27 | 612.27 | 1.24% | 33,613 |
| Jul 19, 2026 | 612.60 | 612.60 | 603.10 | 604.75 | 604.75 | -1.28% | 12,236 |
| Jul 16, 2026 | 609.64 | 617.95 | 609.64 | 612.60 | 612.60 | 0.49% | 3,828 |
| Jul 15, 2026 | 613.33 | 618.80 | 602.00 | 609.64 | 609.64 | -0.60% | 4,460 |