Canal Shipping Agencies Company (EGX:CSAG)
Egypt
· Delayed Price · Currency is EGP 33.59
-0.79 (-2.30%)
At close: Dec 4, 2025
EGX:CSAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34.38 | 34.91 | 33.16 | 33.59 | 33.59 | -2.30% | 550,069 |
| Dec 3, 2025 | 35.00 | 35.35 | 34.34 | 34.38 | 34.38 | -1.77% | 306,377 |
| Dec 2, 2025 | 34.86 | 35.50 | 35.00 | 35.00 | 35.00 | 0.40% | 351,732 |
| Dec 1, 2025 | 34.77 | 35.20 | 34.40 | 34.86 | 34.86 | 0.26% | 312,899 |
| Nov 30, 2025 | 34.80 | 35.20 | 34.52 | 34.77 | 34.77 | -0.09% | 229,030 |
| Nov 27, 2025 | 34.75 | 35.25 | 34.62 | 34.80 | 34.80 | 0.14% | 369,383 |
| Nov 26, 2025 | 35.50 | 35.90 | 34.71 | 34.75 | 34.75 | -2.11% | 272,715 |
| Nov 25, 2025 | 35.75 | 36.18 | 35.08 | 35.50 | 35.50 | -0.70% | 878,020 |
| Nov 24, 2025 | 34.63 | 36.93 | 34.95 | 35.75 | 35.75 | 3.23% | 2,741,463 |
| Nov 23, 2025 | 34.43 | 36.77 | 34.61 | 34.63 | 34.63 | 0.58% | 1,199,333 |
| Nov 13, 2025 | 35.00 | 35.45 | 34.26 | 34.43 | 34.43 | -1.63% | 246,297 |
| Nov 12, 2025 | 33.95 | 35.00 | 33.82 | 35.00 | 35.00 | 3.09% | 227,879 |
| Nov 11, 2025 | 34.53 | 34.86 | 33.81 | 33.95 | 33.95 | -1.68% | 375,234 |
| Nov 10, 2025 | 35.36 | 35.36 | 34.03 | 34.53 | 34.53 | -2.35% | 368,893 |
| Nov 9, 2025 | 35.48 | 35.80 | 34.97 | 35.36 | 35.36 | -0.34% | 296,069 |
| Nov 6, 2025 | 35.83 | 36.39 | 35.40 | 35.48 | 35.48 | -0.98% | 271,265 |
| Nov 5, 2025 | 37.36 | 37.79 | 35.60 | 35.83 | 35.83 | -4.10% | 1,393,736 |
| Nov 4, 2025 | 35.75 | 37.37 | 35.59 | 37.36 | 37.36 | 4.50% | 1,500,891 |
| Nov 3, 2025 | 34.70 | 36.50 | 34.60 | 35.75 | 35.75 | 3.03% | 2,560,389 |
| Nov 2, 2025 | 33.80 | 35.01 | 33.84 | 34.70 | 34.70 | 2.66% | 1,718,533 |
| Oct 30, 2025 | 33.10 | 34.40 | 33.15 | 33.80 | 33.80 | 2.11% | 887,724 |
| Oct 29, 2025 | 33.12 | 33.50 | 33.05 | 33.10 | 33.10 | -0.06% | 225,259 |
| Oct 28, 2025 | 33.20 | 33.77 | 33.01 | 33.12 | 33.12 | -0.24% | 253,859 |
| Oct 27, 2025 | 33.43 | 34.04 | 33.11 | 33.20 | 33.20 | -0.69% | 641,300 |
| Oct 26, 2025 | 32.26 | 33.95 | 32.30 | 33.43 | 33.43 | 3.63% | 1,347,297 |
| Oct 23, 2025 | 33.00 | 33.39 | 32.05 | 32.26 | 32.26 | -2.24% | 992,516 |
| Oct 22, 2025 | 34.70 | 36.50 | 32.75 | 33.00 | 33.00 | -4.90% | 2,036,007 |
| Oct 21, 2025 | 33.39 | 35.70 | 33.46 | 34.70 | 34.70 | 3.92% | 2,581,792 |
| Oct 20, 2025 | 31.35 | 34.40 | 31.50 | 33.39 | 33.39 | 6.51% | 5,011,034 |
| Oct 19, 2025 | 30.65 | 31.47 | 30.60 | 31.35 | 31.35 | 2.28% | 194,234 |
| Oct 16, 2025 | 30.73 | 30.90 | 30.60 | 30.65 | 30.65 | -0.26% | 135,323 |
| Oct 15, 2025 | 30.92 | 31.20 | 30.71 | 30.73 | 30.73 | -0.61% | 142,386 |
| Oct 14, 2025 | 30.81 | 31.40 | 30.90 | 30.92 | 30.92 | 0.36% | 279,966 |
| Oct 13, 2025 | 30.54 | 31.40 | 30.70 | 30.81 | 30.81 | 0.88% | 564,240 |
| Oct 12, 2025 | 29.17 | 30.90 | 29.50 | 30.54 | 30.54 | 4.70% | 788,679 |
| Oct 8, 2025 | 29.47 | 29.58 | 28.85 | 29.17 | 29.17 | -1.02% | 200,018 |
| Oct 7, 2025 | 29.87 | 30.00 | 29.41 | 29.47 | 29.47 | -1.34% | 233,936 |
| Oct 6, 2025 | 29.99 | 30.40 | 29.70 | 29.87 | 29.87 | -0.40% | 134,352 |
| Oct 5, 2025 | 29.33 | 30.47 | 29.40 | 29.99 | 29.99 | 2.25% | 804,732 |
| Oct 2, 2025 | 28.60 | 29.40 | 28.50 | 29.33 | 29.33 | 2.55% | 246,750 |
| Oct 1, 2025 | 29.01 | 29.30 | 28.55 | 28.60 | 28.60 | -1.41% | 175,903 |
| Sep 30, 2025 | 28.90 | 29.48 | 28.92 | 29.01 | 29.01 | 0.38% | 182,387 |
| Sep 29, 2025 | 28.52 | 29.69 | 28.55 | 28.90 | 28.90 | 1.33% | 544,443 |
| Sep 28, 2025 | 27.90 | 28.57 | 28.22 | 28.52 | 28.52 | 2.22% | 358,957 |
| Sep 25, 2025 | 28.10 | 28.20 | 27.80 | 27.90 | 27.90 | -0.71% | 231,597 |
| Sep 24, 2025 | 26.82 | 28.12 | 26.95 | 28.10 | 28.10 | 4.77% | 365,828 |
| Sep 23, 2025 | 27.61 | 27.99 | 26.47 | 26.82 | 26.82 | -2.86% | 462,934 |
| Sep 22, 2025 | 28.00 | 28.38 | 27.30 | 27.61 | 27.61 | -1.39% | 211,130 |
| Sep 21, 2025 | 28.82 | 29.00 | 28.00 | 28.00 | 28.00 | -2.85% | 297,382 |
| Sep 18, 2025 | 28.58 | 29.15 | 28.56 | 28.82 | 28.82 | 0.84% | 104,225 |
| Sep 17, 2025 | 28.63 | 28.91 | 28.32 | 28.58 | 28.58 | -0.17% | 99,163 |
| Sep 16, 2025 | 29.60 | 29.80 | 28.40 | 28.63 | 28.63 | -3.28% | 287,640 |
| Sep 15, 2025 | 29.83 | 30.19 | 29.60 | 29.60 | 29.60 | -0.77% | 134,370 |
| Sep 14, 2025 | 29.53 | 30.10 | 29.60 | 29.83 | 29.83 | 1.02% | 116,333 |
| Sep 11, 2025 | 29.68 | 30.14 | 29.51 | 29.53 | 29.53 | -0.51% | 136,747 |
| Sep 10, 2025 | 29.71 | 30.00 | 29.55 | 29.68 | 29.68 | -0.10% | 92,091 |
| Sep 9, 2025 | 29.83 | 30.28 | 29.69 | 29.71 | 29.71 | -0.40% | 228,304 |
| Sep 8, 2025 | 29.72 | 30.48 | 29.74 | 29.83 | 29.83 | 0.37% | 221,094 |
| Sep 7, 2025 | 30.73 | 31.00 | 29.65 | 29.72 | 29.72 | -3.29% | 383,192 |
| Sep 3, 2025 | 31.50 | 31.94 | 30.72 | 30.73 | 30.73 | -2.44% | 349,109 |
| Sep 2, 2025 | 31.09 | 32.30 | 31.10 | 31.50 | 31.50 | 1.32% | 2,005,826 |
| Sep 1, 2025 | 29.35 | 31.75 | 29.10 | 31.09 | 31.09 | 5.93% | 1,116,682 |
| Aug 31, 2025 | 29.03 | 29.60 | 29.04 | 29.35 | 29.35 | 1.10% | 185,825 |
| Aug 28, 2025 | 29.30 | 29.33 | 29.01 | 29.03 | 29.03 | -0.92% | 77,330 |
| Aug 27, 2025 | 29.05 | 29.35 | 28.90 | 29.30 | 29.30 | 0.86% | 144,888 |
| Aug 26, 2025 | 28.73 | 29.40 | 28.70 | 29.05 | 29.05 | 1.11% | 367,385 |
| Aug 25, 2025 | 28.87 | 29.10 | 28.67 | 28.73 | 28.73 | -0.48% | 237,923 |
| Aug 24, 2025 | 29.00 | 29.60 | 28.85 | 28.87 | 28.87 | -0.45% | 497,789 |
| Aug 21, 2025 | 29.29 | 29.80 | 29.00 | 29.00 | 29.00 | -0.99% | 217,678 |
| Aug 20, 2025 | 30.07 | 30.40 | 29.26 | 29.29 | 29.29 | -2.59% | 385,208 |
| Aug 19, 2025 | 30.21 | 30.40 | 30.00 | 30.07 | 30.07 | -0.46% | 149,031 |
| Aug 18, 2025 | 30.01 | 30.50 | 30.13 | 30.21 | 30.21 | 0.67% | 201,534 |
| Aug 17, 2025 | 29.35 | 30.49 | 29.30 | 30.01 | 30.01 | 2.25% | 369,061 |
| Aug 14, 2025 | 29.50 | 29.80 | 29.11 | 29.35 | 29.35 | -0.51% | 257,000 |
| Aug 13, 2025 | 30.03 | 30.30 | 29.47 | 29.50 | 29.50 | -1.76% | 402,093 |
| Aug 12, 2025 | 30.76 | 30.95 | 29.91 | 30.03 | 30.03 | -2.37% | 523,256 |
| Aug 11, 2025 | 28.98 | 32.75 | 30.02 | 30.76 | 30.76 | 6.14% | 2,787,948 |
| Aug 10, 2025 | 28.89 | 29.48 | 28.85 | 28.98 | 28.98 | 0.31% | 341,606 |
| Aug 7, 2025 | 28.77 | 29.05 | 28.61 | 28.89 | 28.89 | 0.42% | 203,555 |
| Aug 6, 2025 | 29.36 | 29.80 | 28.60 | 28.77 | 28.77 | -2.01% | 343,406 |
| Aug 5, 2025 | 29.65 | 29.98 | 29.29 | 29.36 | 29.36 | -0.98% | 161,595 |
| Aug 4, 2025 | 29.28 | 29.80 | 29.29 | 29.65 | 29.65 | 1.26% | 179,143 |
| Aug 3, 2025 | 29.17 | 29.55 | 28.31 | 29.28 | 29.28 | 0.38% | 371,896 |
| Jul 31, 2025 | 29.75 | 30.50 | 29.05 | 29.17 | 29.17 | -1.95% | 356,809 |
| Jul 30, 2025 | 30.70 | 31.12 | 29.61 | 29.75 | 29.75 | -3.09% | 248,111 |
| Jul 29, 2025 | 31.05 | 31.20 | 30.25 | 30.70 | 30.70 | -1.13% | 373,931 |
| Jul 28, 2025 | 31.31 | 31.73 | 31.00 | 31.05 | 31.05 | -0.83% | 626,127 |
| Jul 27, 2025 | 31.32 | 31.75 | 31.23 | 31.31 | 31.31 | -0.03% | 343,978 |
| Jul 23, 2025 | 31.36 | 31.87 | 31.20 | 31.32 | 31.32 | -0.13% | 399,412 |
| Jul 22, 2025 | 31.28 | 32.00 | 31.00 | 31.36 | 31.36 | 0.26% | 743,686 |
| Jul 21, 2025 | 31.51 | 31.89 | 31.25 | 31.28 | 31.28 | -0.73% | 309,369 |
| Jul 20, 2025 | 31.31 | 31.90 | 31.45 | 31.51 | 31.51 | 0.64% | 256,845 |
| Jul 17, 2025 | 30.83 | 32.30 | 30.75 | 31.31 | 31.31 | 1.56% | 937,926 |
| Jul 16, 2025 | 31.45 | 31.79 | 30.72 | 30.83 | 30.83 | -1.97% | 357,589 |
| Jul 15, 2025 | 31.94 | 31.99 | 31.30 | 31.45 | 31.45 | -1.53% | 248,032 |
| Jul 14, 2025 | 30.96 | 32.00 | 30.90 | 31.94 | 31.94 | 3.17% | 424,909 |
| Jul 13, 2025 | 31.55 | 31.74 | 30.90 | 30.96 | 30.96 | -1.87% | 277,372 |
| Jul 10, 2025 | 32.05 | 32.49 | 31.53 | 31.55 | 31.55 | -1.56% | 486,454 |
| Jul 9, 2025 | 32.29 | 32.50 | 31.86 | 32.05 | 32.05 | -0.74% | 362,208 |
| Jul 7, 2025 | 32.59 | 33.10 | 32.23 | 32.29 | 32.29 | -0.92% | 362,758 |