Suez Canal Company for Technology Settling (S.A.E) (EGX:SCTS)
Egypt · Delayed Price · Currency is EGP 620.01
+77.72 (14.33%)
At close: Jun 30, 2026
EGX:SCTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 683.03 | 687.00 | 651.11 | 662.51 | 647.92 | -3.00% | 38,653 |
| Apr 28, 2026 | 685.33 | 750.00 | 666.00 | 683.03 | 667.99 | -0.34% | 88,782 |
| Apr 27, 2026 | 600.01 | 714.95 | 601.25 | 685.33 | 670.24 | 14.22% | 131,031 |
| Apr 26, 2026 | 636.00 | 653.99 | 581.00 | 600.01 | 586.80 | -5.66% | 66,067 |
| Apr 23, 2026 | 690.85 | 829.02 | 560.00 | 636.00 | 622.00 | -7.94% | 152,527 |
| Apr 22, 2026 | 575.71 | 690.85 | 593.00 | 690.85 | 675.64 | 20.00% | 123,608 |
| Apr 21, 2026 | 479.88 | 575.85 | 482.00 | 575.71 | 563.03 | 19.97% | 94,613 |
| Apr 20, 2026 | 425.12 | 498.00 | 426.00 | 479.88 | 469.31 | 12.88% | 68,880 |
| Apr 19, 2026 | 379.97 | 444.48 | 380.00 | 425.12 | 415.76 | 11.88% | 91,904 |
| Apr 16, 2026 | 376.66 | 390.00 | 370.01 | 379.97 | 371.60 | 0.88% | 14,030 |
| Apr 15, 2026 | 349.72 | 405.00 | 347.99 | 376.66 | 368.37 | 7.70% | 53,094 |
| Apr 14, 2026 | 358.68 | 361.50 | 345.00 | 349.72 | 342.02 | -2.50% | 8,814 |