Canal Shipping Agencies Company (EGX:CSAG)
Egypt
· Delayed Price · Currency is EGP 26.80
+0.91 (3.51%)
At close: Mar 5, 2026
EGX:CSAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.89 | 27.98 | 26.10 | 26.80 | 26.80 | 3.51% | 1,754,593 |
| Mar 4, 2026 | 27.07 | 27.60 | 25.70 | 25.89 | 25.89 | -4.36% | 1,560,771 |
| Mar 3, 2026 | 27.50 | 27.60 | 27.00 | 27.07 | 27.07 | -1.56% | 240,953 |
| Mar 2, 2026 | 27.89 | 28.15 | 27.18 | 27.50 | 27.50 | -1.40% | 525,641 |
| Mar 1, 2026 | 29.48 | 28.38 | 27.00 | 27.89 | 27.89 | -5.39% | 543,461 |
| Feb 26, 2026 | 29.08 | 29.66 | 28.82 | 29.48 | 29.48 | 1.38% | 126,839 |
| Feb 25, 2026 | 30.25 | 30.25 | 29.01 | 29.08 | 29.08 | -3.87% | 134,575 |
| Feb 24, 2026 | 30.43 | 30.69 | 30.20 | 30.25 | 30.25 | -0.59% | 117,138 |
| Feb 23, 2026 | 30.00 | 30.70 | 30.00 | 30.43 | 30.43 | 1.43% | 140,501 |
| Feb 22, 2026 | 30.33 | 30.68 | 30.00 | 30.00 | 30.00 | -1.09% | 173,296 |
| Feb 19, 2026 | 30.96 | 31.07 | 30.30 | 30.33 | 30.33 | -2.03% | 230,914 |
| Feb 18, 2026 | 30.62 | 31.50 | 30.64 | 30.96 | 30.96 | 1.11% | 1,031,271 |
| Feb 17, 2026 | 31.17 | 31.48 | 30.50 | 30.62 | 30.62 | -1.76% | 1,092,063 |
| Feb 16, 2026 | 31.87 | 32.39 | 31.01 | 31.17 | 31.17 | -2.20% | 385,664 |
| Feb 15, 2026 | 32.22 | 32.96 | 31.50 | 31.87 | 31.87 | -1.09% | 412,519 |
| Feb 12, 2026 | 31.86 | 33.00 | 31.90 | 32.22 | 32.22 | 1.13% | 128,217 |
| Feb 11, 2026 | 32.79 | 33.38 | 31.80 | 31.86 | 31.86 | -2.84% | 281,581 |
| Feb 10, 2026 | 33.23 | 33.40 | 32.70 | 32.79 | 32.79 | -1.32% | 159,831 |
| Feb 9, 2026 | 33.63 | 33.77 | 33.15 | 33.23 | 33.23 | -1.19% | 101,058 |
| Feb 8, 2026 | 33.40 | 34.00 | 33.20 | 33.63 | 33.63 | 0.69% | 196,248 |
| Feb 5, 2026 | 34.00 | 34.35 | 33.11 | 33.40 | 33.40 | -1.76% | 179,126 |
| Feb 4, 2026 | 32.66 | 35.00 | 32.72 | 34.00 | 34.00 | 4.10% | 1,538,696 |
| Feb 3, 2026 | 31.40 | 33.00 | 31.50 | 32.66 | 32.66 | 4.01% | 793,237 |
| Feb 2, 2026 | 30.77 | 31.69 | 30.60 | 31.40 | 31.40 | 2.05% | 212,770 |
| Feb 1, 2026 | 30.86 | 31.28 | 30.00 | 30.77 | 30.77 | -0.29% | 239,436 |
| Jan 28, 2026 | 31.40 | 31.75 | 30.11 | 30.86 | 30.86 | -1.72% | 348,795 |
| Jan 27, 2026 | 31.13 | 31.80 | 31.11 | 31.40 | 31.40 | 0.87% | 329,219 |
| Jan 26, 2026 | 31.56 | 31.97 | 31.01 | 31.13 | 31.13 | -1.36% | 251,878 |
| Jan 25, 2026 | 31.50 | 32.30 | 31.33 | 31.56 | 31.56 | 0.19% | 537,528 |
| Jan 22, 2026 | 31.29 | 32.11 | 31.29 | 31.50 | 31.50 | 0.67% | 956,476 |
| Jan 21, 2026 | 31.26 | 32.50 | 30.68 | 31.29 | 31.29 | 0.10% | 1,082,764 |
| Jan 20, 2026 | 31.33 | 31.58 | 31.05 | 31.26 | 31.26 | -0.22% | 226,870 |
| Jan 19, 2026 | 31.00 | 31.79 | 30.86 | 31.33 | 31.33 | 1.06% | 494,557 |
| Jan 18, 2026 | 29.57 | 32.87 | 30.40 | 31.00 | 31.00 | 4.84% | 683,366 |
| Jan 15, 2026 | 31.23 | 31.65 | 29.52 | 29.57 | 29.57 | -5.32% | 279,168 |
| Jan 14, 2026 | 32.23 | 32.23 | 30.73 | 31.23 | 31.23 | -3.10% | 154,430 |
| Jan 13, 2026 | 32.76 | 33.12 | 32.05 | 32.23 | 32.23 | -1.62% | 269,802 |
| Jan 12, 2026 | 33.00 | 33.36 | 32.60 | 32.76 | 32.76 | -0.73% | 99,344 |
| Jan 11, 2026 | 33.91 | 34.00 | 32.75 | 33.00 | 33.00 | -2.68% | 507,998 |
| Jan 8, 2026 | 34.30 | 34.78 | 33.35 | 33.91 | 33.91 | -1.14% | 148,391 |
| Jan 6, 2026 | 32.53 | 34.90 | 32.70 | 34.30 | 34.30 | 5.44% | 1,007,269 |
| Jan 5, 2026 | 34.30 | 34.49 | 32.50 | 32.53 | 32.53 | -5.16% | 317,267 |
| Jan 4, 2026 | 34.86 | 35.00 | 34.00 | 34.30 | 34.30 | -1.61% | 208,703 |
| Dec 31, 2025 | 34.49 | 34.91 | 34.00 | 34.86 | 34.86 | 1.07% | 209,042 |
| Dec 30, 2025 | 35.21 | 35.60 | 34.14 | 34.49 | 34.49 | -2.04% | 345,159 |
| Dec 29, 2025 | 35.48 | 35.70 | 35.05 | 35.21 | 35.21 | -0.76% | 182,034 |
| Dec 28, 2025 | 34.90 | 36.00 | 34.65 | 35.48 | 35.48 | 1.66% | 338,093 |
| Dec 25, 2025 | 35.00 | 35.50 | 34.83 | 34.90 | 34.90 | -0.29% | 202,868 |
| Dec 24, 2025 | 35.60 | 36.00 | 34.61 | 35.00 | 35.00 | -1.69% | 500,770 |
| Dec 23, 2025 | 35.96 | 36.90 | 35.20 | 35.60 | 35.60 | -1.00% | 1,075,459 |
| Dec 22, 2025 | 34.30 | 37.60 | 34.22 | 35.96 | 35.96 | 4.84% | 2,065,731 |
| Dec 21, 2025 | 35.20 | 35.40 | 34.01 | 34.30 | 34.30 | -2.56% | 516,763 |
| Dec 18, 2025 | 37.00 | 35.30 | 34.13 | 35.20 | 35.20 | -4.86% | 1,905,101 |
| Dec 17, 2025 | 36.50 | 37.35 | 36.50 | 37.00 | 34.10 | 1.37% | 1,576,101 |
| Dec 16, 2025 | 35.82 | 36.97 | 36.02 | 36.50 | 33.64 | 1.90% | 1,997,098 |
| Dec 15, 2025 | 35.50 | 36.39 | 35.70 | 35.82 | 33.01 | 0.90% | 1,762,381 |
| Dec 14, 2025 | 34.71 | 35.97 | 34.75 | 35.50 | 32.72 | 2.28% | 798,181 |
| Dec 11, 2025 | 34.90 | 35.25 | 34.56 | 34.71 | 31.99 | -0.54% | 282,144 |
| Dec 10, 2025 | 34.38 | 35.53 | 34.42 | 34.90 | 32.17 | 1.51% | 500,876 |
| Dec 9, 2025 | 34.36 | 34.73 | 34.12 | 34.38 | 31.69 | 0.06% | 132,476 |
| Dec 8, 2025 | 34.69 | 35.00 | 34.30 | 34.36 | 31.67 | -0.95% | 268,787 |
| Dec 7, 2025 | 33.59 | 34.89 | 33.70 | 34.69 | 31.97 | 3.27% | 247,011 |
| Dec 4, 2025 | 34.38 | 34.91 | 33.16 | 33.59 | 30.96 | -2.30% | 550,069 |
| Dec 3, 2025 | 35.00 | 35.35 | 34.34 | 34.38 | 31.69 | -1.77% | 306,377 |
| Dec 2, 2025 | 34.86 | 35.50 | 35.00 | 35.00 | 32.26 | 0.40% | 351,732 |
| Dec 1, 2025 | 34.77 | 35.20 | 34.40 | 34.86 | 32.13 | 0.26% | 312,899 |
| Nov 30, 2025 | 34.80 | 35.20 | 34.52 | 34.77 | 32.05 | -0.09% | 229,030 |
| Nov 27, 2025 | 34.75 | 35.25 | 34.62 | 34.80 | 32.07 | 0.14% | 369,383 |
| Nov 26, 2025 | 35.50 | 35.90 | 34.71 | 34.75 | 32.03 | -2.11% | 272,715 |
| Nov 25, 2025 | 35.75 | 36.18 | 35.08 | 35.50 | 32.72 | -0.70% | 878,020 |
| Nov 24, 2025 | 34.63 | 36.93 | 34.95 | 35.75 | 32.95 | 3.23% | 2,741,463 |
| Nov 23, 2025 | 34.43 | 36.77 | 34.61 | 34.63 | 31.92 | 0.58% | 1,199,333 |
| Nov 13, 2025 | 35.00 | 35.45 | 34.26 | 34.43 | 31.73 | -1.63% | 246,297 |
| Nov 12, 2025 | 33.95 | 35.00 | 33.82 | 35.00 | 32.26 | 3.09% | 227,879 |
| Nov 11, 2025 | 34.53 | 34.86 | 33.81 | 33.95 | 31.29 | -1.68% | 375,234 |
| Nov 10, 2025 | 35.36 | 35.36 | 34.03 | 34.53 | 31.82 | -2.35% | 368,893 |
| Nov 9, 2025 | 35.48 | 35.80 | 34.97 | 35.36 | 32.59 | -0.34% | 296,069 |
| Nov 6, 2025 | 35.83 | 36.39 | 35.40 | 35.48 | 32.70 | -0.98% | 271,265 |
| Nov 5, 2025 | 37.36 | 37.79 | 35.60 | 35.83 | 33.02 | -4.10% | 1,393,736 |
| Nov 4, 2025 | 35.75 | 37.37 | 35.59 | 37.36 | 34.43 | 4.50% | 1,500,891 |
| Nov 3, 2025 | 34.70 | 36.50 | 34.60 | 35.75 | 32.95 | 3.03% | 2,560,389 |
| Nov 2, 2025 | 33.80 | 35.01 | 33.84 | 34.70 | 31.98 | 2.66% | 1,718,533 |
| Oct 30, 2025 | 33.10 | 34.40 | 33.15 | 33.80 | 31.15 | 2.11% | 887,724 |
| Oct 29, 2025 | 33.12 | 33.50 | 33.05 | 33.10 | 30.51 | -0.06% | 225,259 |
| Oct 28, 2025 | 33.20 | 33.77 | 33.01 | 33.12 | 30.52 | -0.24% | 253,859 |
| Oct 27, 2025 | 33.43 | 34.04 | 33.11 | 33.20 | 30.60 | -0.69% | 641,300 |
| Oct 26, 2025 | 32.26 | 33.95 | 32.30 | 33.43 | 30.81 | 3.63% | 1,347,297 |
| Oct 23, 2025 | 33.00 | 33.39 | 32.05 | 32.26 | 29.73 | -2.24% | 992,516 |
| Oct 22, 2025 | 34.70 | 36.50 | 32.75 | 33.00 | 30.41 | -4.90% | 2,036,007 |
| Oct 21, 2025 | 33.39 | 35.70 | 33.46 | 34.70 | 31.98 | 3.92% | 2,581,792 |
| Oct 20, 2025 | 31.35 | 34.40 | 31.50 | 33.39 | 30.77 | 6.51% | 5,011,034 |
| Oct 19, 2025 | 30.65 | 31.47 | 30.60 | 31.35 | 28.89 | 2.28% | 194,234 |
| Oct 16, 2025 | 30.73 | 30.90 | 30.60 | 30.65 | 28.25 | -0.26% | 135,323 |
| Oct 15, 2025 | 30.92 | 31.20 | 30.71 | 30.73 | 28.32 | -0.61% | 142,386 |
| Oct 14, 2025 | 30.81 | 31.40 | 30.90 | 30.92 | 28.50 | 0.36% | 279,966 |
| Oct 13, 2025 | 30.54 | 31.40 | 30.70 | 30.81 | 28.40 | 0.88% | 564,240 |
| Oct 12, 2025 | 29.17 | 30.90 | 29.50 | 30.54 | 28.15 | 4.70% | 788,679 |
| Oct 8, 2025 | 29.47 | 29.58 | 28.85 | 29.17 | 26.88 | -1.02% | 200,018 |
| Oct 7, 2025 | 29.87 | 30.00 | 29.41 | 29.47 | 27.16 | -1.34% | 233,936 |
| Oct 6, 2025 | 29.99 | 30.40 | 29.70 | 29.87 | 27.53 | -0.40% | 134,352 |