Suez Canal Company for Technology Settling (S.A.E) (EGX:SCTS)
Egypt · Delayed Price · Currency is EGP 612.27
+7.52 (1.24%)
At close: Jul 20, 2026
EGX:SCTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 616.15 | 621.90 | 612.00 | 613.33 | 613.33 | -0.46% | 3,779 |
| Jul 13, 2026 | 613.13 | 624.86 | 614.00 | 616.15 | 616.15 | 0.49% | 3,243 |
| Jul 12, 2026 | 611.13 | 639.00 | 613.00 | 613.13 | 613.13 | 0.33% | 13,541 |
| Jul 9, 2026 | 608.52 | 621.00 | 608.50 | 611.13 | 611.13 | 0.43% | 6,691 |
| Jul 8, 2026 | 619.50 | 626.97 | 607.00 | 608.52 | 608.52 | -1.77% | 6,073 |
| Jul 7, 2026 | 621.30 | 634.00 | 618.12 | 619.50 | 619.50 | -0.29% | 11,646 |
| Jul 6, 2026 | 621.33 | 634.99 | 615.66 | 621.30 | 621.30 | - | 7,872 |
| Jul 5, 2026 | 626.62 | 649.00 | 612.50 | 621.33 | 621.33 | -0.84% | 17,126 |
| Jul 1, 2026 | 620.01 | 645.00 | 599.00 | 626.62 | 626.62 | 1.07% | 24,420 |
| Jun 30, 2026 | 542.29 | 649.00 | 543.01 | 620.01 | 620.01 | 14.33% | 32,652 |
| Jun 29, 2026 | 542.89 | 550.00 | 540.00 | 542.29 | 542.29 | -0.11% | 1,842 |
| Jun 28, 2026 | 575.73 | 578.51 | 540.00 | 542.89 | 542.89 | -5.70% | 3,801 |
| Jun 25, 2026 | 590.41 | 590.00 | 575.00 | 575.73 | 575.73 | -0.29% | 2,463 |
| Jun 24, 2026 | 590.19 | 592.20 | 586.00 | 590.41 | 577.41 | 0.04% | 2,125 |
| Jun 23, 2026 | 599.81 | 602.00 | 590.00 | 590.19 | 577.19 | -1.60% | 4,595 |
| Jun 22, 2026 | 598.15 | 603.00 | 593.10 | 599.81 | 586.60 | 0.28% | 2,451 |
| Jun 21, 2026 | 599.53 | 604.90 | 592.00 | 598.15 | 584.98 | -0.23% | 2,744 |
| Jun 17, 2026 | 600.65 | 610.00 | 590.00 | 599.53 | 586.33 | -0.19% | 4,621 |
| Jun 16, 2026 | 605.92 | 612.00 | 565.25 | 600.65 | 587.42 | -0.87% | 6,499 |
| Jun 15, 2026 | 609.76 | 614.99 | 605.00 | 605.92 | 592.58 | -0.63% | 5,831 |
| Jun 14, 2026 | 607.26 | 615.00 | 608.00 | 609.76 | 596.33 | 0.41% | 3,537 |
| Jun 11, 2026 | 610.21 | 619.88 | 603.25 | 607.26 | 593.89 | -0.48% | 3,458 |
| Jun 10, 2026 | 632.94 | 634.00 | 607.02 | 610.21 | 596.77 | -3.59% | 7,444 |
| Jun 9, 2026 | 614.35 | 645.00 | 610.00 | 632.94 | 619.00 | 3.03% | 14,784 |
| Jun 8, 2026 | 617.12 | 620.00 | 606.00 | 614.35 | 600.82 | -0.45% | 6,053 |
| Jun 7, 2026 | 620.61 | 623.00 | 611.00 | 617.12 | 603.53 | -0.56% | 3,593 |
| Jun 4, 2026 | 622.90 | 624.00 | 620.10 | 620.61 | 606.95 | -0.37% | 3,741 |
| Jun 3, 2026 | 629.75 | 632.50 | 620.10 | 622.90 | 609.18 | -1.09% | 5,177 |
| Jun 2, 2026 | 629.56 | 636.60 | 629.00 | 629.75 | 615.88 | 0.03% | 3,884 |
| Jun 1, 2026 | 633.56 | 638.00 | 628.00 | 629.56 | 615.70 | -0.63% | 6,508 |
| May 25, 2026 | 640.08 | 648.00 | 590.01 | 633.56 | 619.61 | -1.02% | 9,265 |
| May 24, 2026 | 642.55 | 655.00 | 640.00 | 640.08 | 625.99 | -0.38% | 6,288 |
| May 21, 2026 | 643.95 | 660.00 | 640.00 | 642.55 | 628.40 | -0.22% | 7,001 |
| May 20, 2026 | 652.01 | 664.00 | 643.20 | 643.95 | 629.77 | -1.24% | 10,839 |
| May 19, 2026 | 643.99 | 668.98 | 645.11 | 652.01 | 637.65 | 1.25% | 9,997 |
| May 18, 2026 | 656.98 | 670.00 | 642.00 | 643.99 | 629.81 | -1.98% | 7,816 |
| May 17, 2026 | 664.42 | 689.49 | 655.00 | 656.98 | 642.51 | -1.12% | 31,284 |
| May 14, 2026 | 660.18 | 689.99 | 657.50 | 664.42 | 649.79 | 0.64% | 13,383 |
| May 13, 2026 | 652.11 | 690.00 | 650.00 | 660.18 | 645.64 | 1.24% | 32,710 |
| May 12, 2026 | 662.00 | 681.00 | 651.64 | 652.11 | 637.75 | -1.49% | 24,860 |
| May 11, 2026 | 629.17 | 709.00 | 639.00 | 662.00 | 647.42 | 5.22% | 99,473 |
| May 10, 2026 | 607.66 | 640.00 | 608.00 | 629.17 | 615.32 | 3.54% | 29,890 |
| May 6, 2026 | 619.83 | 623.50 | 605.80 | 607.66 | 594.28 | -1.96% | 13,217 |
| May 5, 2026 | 621.30 | 629.00 | 619.00 | 619.83 | 606.18 | -0.24% | 12,233 |
| May 4, 2026 | 639.28 | 644.00 | 600.25 | 621.30 | 607.62 | -2.81% | 20,027 |
| May 3, 2026 | 659.01 | 659.00 | 631.02 | 639.28 | 625.20 | -2.99% | 19,522 |
| Apr 30, 2026 | 662.51 | 677.93 | 655.00 | 659.01 | 644.50 | -0.53% | 18,278 |