Canal Shipping Agencies Co. (CSAG) Stock Price History
- Data since
- 2001
- Trading days recorded
- 5,197
- All-time high
- 37.60 EGP
- All-time low
- 0.4427 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 33.51 | 33.68 | 33.17 | 33.57 | 328,267 | |
| 33.62 | 33.66 | 33.11 | 33.51 | 343,797 | |
| 33.84 | 33.84 | 33.30 | 33.62 | 314,582 | |
| 34.00 | 34.10 | 33.50 | 33.84 | 461,031 | |
| 32.80 | 34.15 | 32.80 | 34.00 | 1,984,342 | |
| 32.38 | 32.95 | 32.18 | 32.80 | 339,515 | |
| 32.35 | 32.50 | 32.04 | 32.38 | 419,853 | |
| 32.59 | 32.83 | 32.32 | 32.35 | 208,704 | |
| 32.44 | 32.85 | 32.31 | 32.59 | 287,551 | |
| 32.10 | 32.59 | 32.02 | 32.44 | 258,578 | |
| 32.62 | 32.75 | 32.00 | 32.10 | 353,269 | |
| 32.92 | 33.40 | 32.62 | 32.62 | 507,508 | |
| 32.52 | 33.00 | 32.42 | 32.92 | 342,927 | |
| 32.58 | 32.89 | 32.10 | 32.52 | 279,497 | |
| 32.57 | 33.28 | 32.20 | 32.58 | 374,486 | |
| 32.26 | 33.55 | 32.26 | 32.57 | 940,725 | |
| 32.05 | 32.75 | 31.57 | 32.26 | 667,911 | |
| 31.80 | 33.83 | 31.80 | 32.05 | 2,785,944 | |
| 31.28 | 32.36 | 31.28 | 31.80 | 851,433 | |
| 31.21 | 31.77 | 30.92 | 31.28 | 390,291 | |
| 31.24 | 31.54 | 30.87 | 31.20 | 307,527 | |
| 31.59 | 31.76 | 31.20 | 31.30 | 187,539 | |
| 31.35 | 31.60 | 31.20 | 31.59 | 170,284 | |
| 31.36 | 31.60 | 31.06 | 31.35 | 196,215 | |
| 31.39 | 31.59 | 31.12 | 31.36 | 188,456 | |
| 31.29 | 31.95 | 31.29 | 31.36 | 350,078 | |
| 30.12 | 31.89 | 30.12 | 31.29 | 486,382 | |
| 30.95 | 31.00 | 30.08 | 30.12 | 293,431 | |
| 31.32 | 31.70 | 30.95 | 30.95 | 477,397 | |
| 31.22 | 31.70 | 31.20 | 31.32 | 281,187 | |
| 31.70 | 31.70 | 30.91 | 31.22 | 381,339 | |
| 32.20 | 32.25 | 31.70 | 31.81 | 309,032 | |
| 32.01 | 32.47 | 32.01 | 32.20 | 630,527 | |
| 31.82 | 32.13 | 31.41 | 32.00 | 466,890 | |
| 31.84 | 32.23 | 31.80 | 31.82 | 437,849 | |
| 31.30 | 32.00 | 31.30 | 31.84 | 308,815 | |
| 30.93 | 31.42 | 30.91 | 31.30 | 376,137 | |
| 30.60 | 31.20 | 30.60 | 30.93 | 305,716 | |
| 30.52 | 30.74 | 30.40 | 30.51 | 222,040 | |
| 31.00 | 31.20 | 30.41 | 30.52 | 390,074 | |
| 31.05 | 31.45 | 30.90 | 31.00 | 316,942 | |
| 31.57 | 31.60 | 30.88 | 31.05 | 454,415 | |
| 32.20 | 32.43 | 31.55 | 31.57 | 585,852 | |
| 31.80 | 32.39 | 31.80 | 32.20 | 1,028,253 | |
| 31.60 | 31.90 | 31.60 | 31.67 | 485,068 | |
| 32.00 | 32.00 | 31.50 | 31.60 | 504,132 | |
| 32.05 | 32.20 | 31.40 | 32.00 | 910,701 | |
| 31.86 | 32.29 | 31.86 | 32.05 | 1,485,038 | |
| 30.50 | 31.50 | 30.50 | 31.50 | 1,726,469 | |
| 30.60 | 30.60 | 30.05 | 30.32 | 436,148 | |
| 30.80 | 31.13 | 30.50 | 30.71 | 1,050,835 | |
| 30.61 | 31.00 | 30.61 | 30.80 | 660,890 | |
| 30.38 | 30.93 | 30.32 | 30.60 | 776,697 | |
| 30.51 | 30.59 | 30.25 | 30.38 | 379,218 | |
| 30.60 | 30.75 | 30.30 | 30.51 | 423,746 | |
| 30.60 | 30.95 | 30.53 | 30.60 | 564,106 | |
| 30.06 | 30.75 | 30.06 | 30.60 | 868,596 | |
| 30.25 | 30.54 | 29.98 | 30.03 | 605,235 | |
| 29.98 | 30.30 | 29.86 | 30.25 | 602,656 | |
| 29.90 | 30.67 | 29.90 | 29.98 | 738,695 |
The full price history back to 19 November 2001 is available on the interactive CSAG chart.
Daily OHLC from the Egyptian Exchange; history back to 2001. Prices in Egyptian pounds.