Suez Canal Bank S.A.E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 14.470 | 14.680 | 14.170 | 14.470 | 7.235 | 16,584 |
| 2024-07-29 | 14.720 | 14.750 | 14.160 | 14.470 | 7.235 | 316,486 |
| 2024-07-28 | 14.690 | 14.880 | 14.340 | 14.720 | 7.360 | 20,713 |
| 2024-07-24 | 15.030 | 15.200 | 14.440 | 14.690 | 7.345 | 92,115 |
| 2024-07-23 | 13.990 | 15.250 | 13.920 | 15.030 | 7.515 | 160,153 |
| 2024-07-22 | 13.810 | 14.090 | 13.630 | 13.990 | 6.995 | 104,153 |
| 2024-07-21 | 13.730 | 13.810 | 13.500 | 13.810 | 6.905 | 62,345 |
| 2024-07-18 | 13.730 | 13.870 | 13.610 | 13.730 | 6.865 | 25,552 |
| 2024-07-17 | 13.480 | 13.790 | 13.150 | 13.730 | 6.865 | 73,678 |
| 2024-07-16 | 13.480 | 13.480 | 13.040 | 13.480 | 6.740 | 19,231 |
| 2024-07-15 | 13.480 | 13.720 | 13.050 | 13.480 | 6.740 | 17,896 |
| 2024-07-14 | 13.480 | 13.690 | 13.350 | 13.480 | 6.740 | 21,779 |
| 2024-07-10 | 13.530 | 13.690 | 13.400 | 13.480 | 6.740 | 25,630 |
| 2024-07-09 | 13.430 | 13.800 | 13.400 | 13.530 | 6.765 | 45,389 |
| 2024-07-08 | 13.490 | 13.740 | 13.330 | 13.430 | 6.715 | 29,675 |
| 2024-07-07 | 13.540 | 13.870 | 13.260 | 13.490 | 6.745 | 25,602 |
| 2024-07-04 | 13.500 | 13.670 | 13.170 | 13.540 | 6.770 | 75,631 |
| 2024-07-03 | 13.210 | 13.990 | 13.180 | 13.500 | 6.750 | 28,574 |
| 2024-07-02 | 13.210 | 13.430 | 13.120 | 13.210 | 6.605 | 12,985 |
| 2024-07-01 | 13.210 | 13.500 | 13.170 | 13.210 | 6.605 | 13,870 |
| 2024-06-27 | 12.800 | 13.500 | 12.800 | 13.210 | 6.605 | 46,835 |
| 2024-06-26 | 12.750 | 12.870 | 12.700 | 12.800 | 6.400 | 96,898 |
| 2024-06-25 | 12.720 | 12.800 | 12.600 | 12.750 | 6.375 | 26,194 |
| 2024-06-24 | 12.660 | 13.000 | 12.660 | 12.720 | 6.360 | 47,851 |
| 2024-06-23 | 12.670 | 12.720 | 12.400 | 12.660 | 6.330 | 34,094 |
| 2024-06-13 | 12.670 | 12.680 | 12.500 | 12.670 | 6.335 | 8,539 |
| 2024-06-12 | 12.670 | 12.670 | 12.370 | 12.670 | 6.335 | 4,432 |
| 2024-06-11 | 12.670 | 12.670 | 12.400 | 12.670 | 6.335 | 12,448 |
| 2024-06-10 | 12.670 | 12.670 | 12.380 | 12.670 | 6.335 | 19,470 |
| 2024-06-09 | 12.670 | 12.690 | 12.340 | 12.670 | 6.335 | 6,951 |
| 2024-06-06 | 12.670 | 12.800 | 12.430 | 12.670 | 6.335 | 14,425 |
| 2024-06-05 | 12.670 | 12.830 | 12.610 | 12.670 | 6.335 | 16,233 |
| 2024-06-04 | 12.670 | 12.860 | 12.670 | 12.670 | 6.335 | 4,523 |
| 2024-06-03 | 12.690 | 12.900 | 12.590 | 12.670 | 6.335 | 30,913 |
| 2024-06-02 | 12.700 | 12.970 | 12.650 | 12.690 | 6.345 | 83,299 |
| 2024-05-30 | 12.700 | 12.800 | 12.660 | 12.700 | 6.350 | 22,373 |
| 2024-05-29 | 12.700 | 12.980 | 12.670 | 12.700 | 6.350 | 21,509 |
| 2024-05-28 | 12.700 | 12.840 | 12.620 | 12.700 | 6.350 | 14,719 |
| 2024-05-27 | 12.990 | 13.010 | 12.640 | 12.700 | 6.350 | 66,153 |
| 2024-05-26 | 12.810 | 13.260 | 12.750 | 12.990 | 6.495 | 63,606 |
| 2024-05-23 | 12.780 | 12.980 | 12.710 | 12.810 | 6.405 | 40,719 |
| 2024-05-22 | 13.020 | 13.130 | 12.650 | 12.780 | 6.390 | 66,785 |
| 2024-05-21 | 13.020 | 13.190 | 12.850 | 13.020 | 6.510 | 14,326 |
| 2024-05-20 | 13.000 | 13.290 | 12.910 | 13.020 | 6.510 | 94,548 |
| 2024-05-19 | 12.470 | 13.190 | 12.470 | 13.000 | 6.500 | 110,009 |
| 2024-05-16 | 12.490 | 12.600 | 12.200 | 12.470 | 6.235 | 44,843 |
| 2024-05-15 | 12.490 | 12.660 | 12.270 | 12.490 | 6.245 | 10,899 |
| 2024-05-14 | 12.400 | 12.800 | 12.300 | 12.490 | 6.245 | 52,463 |
| 2024-05-13 | 12.590 | 12.770 | 12.020 | 12.400 | 6.200 | 56,290 |
| 2024-05-12 | 13.320 | 13.320 | 12.310 | 12.590 | 6.295 | 34,323 |
| 2024-05-09 | 13.320 | 13.320 | 12.700 | 13.320 | 6.660 | 11,117 |
| 2024-05-08 | 13.320 | 13.730 | 12.910 | 13.320 | 6.660 | 19,461 |
| 2024-05-07 | 12.960 | 13.950 | 12.960 | 13.320 | 6.660 | 42,124 |
| 2024-05-02 | 12.270 | 13.200 | 12.270 | 12.960 | 6.480 | 74,825 |
| 2024-05-01 | 12.110 | 12.280 | 12.110 | 12.280 | 6.140 | 99,269 |
| 2024-04-30 | 12.900 | 13.210 | 12.000 | 12.110 | 6.055 | 56,422 |
| 2024-04-29 | 12.990 | 13.000 | 12.710 | 12.900 | 6.450 | 52,043 |
| 2024-04-28 | 12.990 | 13.240 | 12.500 | 12.990 | 6.495 | 21,489 |
| 2024-04-24 | 13.460 | 13.480 | 12.900 | 12.990 | 6.495 | 33,251 |
| 2024-04-23 | 14.040 | 14.040 | 13.200 | 13.460 | 6.730 | 55,942 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.