Suez Canal Company for Technology Settling (S.A.E) (EGX:SCTS)
Egypt · Delayed Price · Currency is EGP 683.03
-2.30 (-0.34%)
At close: Apr 28, 2026
EGX:SCTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 685.33 | 750.00 | 666.00 | 683.03 | 683.03 | -0.34% | 88,782 |
| Apr 27, 2026 | 600.01 | 714.95 | 601.25 | 685.33 | 685.33 | 14.22% | 131,031 |
| Apr 26, 2026 | 636.00 | 653.99 | 581.00 | 600.01 | 600.01 | -5.66% | 66,067 |
| Apr 23, 2026 | 690.85 | 829.02 | 560.00 | 636.00 | 636.00 | -7.94% | 152,527 |
| Apr 22, 2026 | 575.71 | 690.85 | 593.00 | 690.85 | 690.85 | 20.00% | 123,608 |
| Apr 21, 2026 | 479.88 | 575.85 | 482.00 | 575.71 | 575.71 | 19.97% | 94,613 |
| Apr 20, 2026 | 425.12 | 498.00 | 426.00 | 479.88 | 479.88 | 12.88% | 68,880 |
| Apr 19, 2026 | 379.97 | 444.48 | 380.00 | 425.12 | 425.12 | 11.88% | 91,904 |
| Apr 16, 2026 | 376.66 | 390.00 | 370.01 | 379.97 | 379.97 | 0.88% | 14,030 |
| Apr 15, 2026 | 349.72 | 405.00 | 347.99 | 376.66 | 376.66 | 7.70% | 53,094 |
| Apr 14, 2026 | 358.68 | 361.50 | 345.00 | 349.72 | 349.72 | -2.50% | 8,814 |
| Apr 9, 2026 | 372.22 | 381.00 | 357.50 | 358.68 | 358.68 | -3.64% | 18,306 |
| Apr 8, 2026 | 339.39 | 404.89 | 334.44 | 372.22 | 372.22 | 9.67% | 76,116 |
| Apr 7, 2026 | 351.39 | 357.98 | 327.11 | 339.39 | 339.39 | -3.42% | 105,382 |
| Apr 6, 2026 | 292.83 | 351.39 | 294.00 | 351.39 | 351.39 | 20.00% | 165,657 |
| Apr 5, 2026 | 289.79 | 307.00 | 284.00 | 292.83 | 292.83 | 1.05% | 19,817 |
| Apr 2, 2026 | 281.62 | 298.80 | 277.10 | 289.79 | 289.79 | 2.90% | 37,084 |
| Apr 1, 2026 | 303.59 | 309.90 | 280.13 | 281.62 | 281.62 | -7.24% | 21,514 |
| Mar 31, 2026 | 266.46 | 305.00 | 267.11 | 303.59 | 303.59 | 13.93% | 34,453 |
| Mar 30, 2026 | 282.00 | 285.00 | 266.30 | 266.46 | 266.46 | -5.51% | 4,497 |
| Mar 29, 2026 | 266.86 | 285.00 | 265.00 | 282.00 | 282.00 | 5.67% | 19,290 |
| Mar 26, 2026 | 266.86 | 268.00 | 265.00 | 266.86 | 266.86 | - | 834 |
| Mar 25, 2026 | 268.62 | 274.98 | 266.00 | 266.86 | 266.86 | -0.66% | 3,250 |
| Mar 24, 2026 | 262.97 | 270.00 | 263.01 | 268.62 | 268.62 | 2.15% | 2,656 |
| Mar 18, 2026 | 262.97 | 269.90 | 262.21 | 262.97 | 262.97 | - | 898 |
| Mar 17, 2026 | 262.97 | 266.80 | 262.55 | 262.97 | 262.97 | - | 770 |
| Mar 16, 2026 | 264.00 | 269.98 | 261.12 | 262.97 | 262.97 | -0.39% | 2,081 |
| Mar 15, 2026 | 269.85 | 273.87 | 263.12 | 264.00 | 264.00 | -2.17% | 3,487 |
| Mar 12, 2026 | 272.33 | 273.99 | 269.01 | 269.85 | 269.85 | -0.91% | 1,983 |
| Mar 11, 2026 | 270.46 | 275.00 | 266.50 | 272.33 | 272.33 | 0.69% | 2,578 |
| Mar 10, 2026 | 266.35 | 273.01 | 264.00 | 270.46 | 270.46 | 1.54% | 3,292 |
| Mar 9, 2026 | 266.35 | 268.65 | 263.60 | 266.35 | 266.35 | - | 1,045 |
| Mar 8, 2026 | 265.43 | 279.00 | 260.11 | 266.35 | 266.35 | 0.35% | 6,479 |
| Mar 5, 2026 | 261.11 | 267.96 | 257.00 | 265.43 | 265.43 | 1.65% | 4,166 |
| Mar 4, 2026 | 261.03 | 270.00 | 256.59 | 261.11 | 261.11 | 0.03% | 7,061 |
| Mar 3, 2026 | 267.35 | 270.00 | 232.00 | 261.03 | 261.03 | -2.36% | 6,798 |
| Mar 2, 2026 | 262.48 | 273.00 | 265.05 | 267.35 | 267.35 | 1.86% | 4,799 |
| Mar 1, 2026 | 272.16 | 266.00 | 230.10 | 262.48 | 262.48 | -3.56% | 5,606 |
| Feb 26, 2026 | 261.12 | 275.00 | 266.00 | 272.16 | 272.16 | 4.23% | 1,560 |
| Feb 25, 2026 | 275.12 | 280.00 | 260.00 | 261.12 | 261.12 | -5.09% | 5,474 |
| Feb 24, 2026 | 273.10 | 284.99 | 272.22 | 275.12 | 275.12 | 0.74% | 3,134 |
| Feb 23, 2026 | 269.74 | 294.79 | 268.00 | 273.10 | 273.10 | 1.25% | 9,922 |
| Feb 22, 2026 | 270.40 | 278.00 | 268.00 | 269.74 | 269.74 | -0.24% | 4,956 |
| Feb 19, 2026 | 281.30 | 286.99 | 270.03 | 270.40 | 270.40 | -3.87% | 8,106 |
| Feb 18, 2026 | 272.15 | 297.00 | 275.30 | 281.30 | 281.30 | 3.36% | 33,560 |
| Feb 17, 2026 | 272.55 | 276.88 | 271.00 | 272.15 | 272.15 | -0.15% | 1,544 |
| Feb 16, 2026 | 273.42 | 277.99 | 271.90 | 272.55 | 272.55 | -0.32% | 2,008 |
| Feb 15, 2026 | 275.63 | 279.50 | 270.15 | 273.42 | 273.42 | -0.80% | 3,501 |
| Feb 12, 2026 | 275.63 | 279.70 | 275.00 | 275.63 | 275.63 | - | 1,124 |
| Feb 11, 2026 | 277.80 | 280.00 | 275.07 | 275.63 | 275.63 | -0.78% | 2,205 |