Suez Canal Bank S.A.E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 14.040 | 14.250 | 13.520 | 14.040 | 7.020 | 13,753 |
| 2024-04-21 | 14.040 | 14.290 | 14.000 | 14.040 | 7.020 | 4,672 |
| 2024-04-18 | 14.440 | 14.500 | 14.020 | 14.040 | 7.020 | 69,889 |
| 2024-04-17 | 14.520 | 14.780 | 14.350 | 14.440 | 7.220 | 32,683 |
| 2024-04-16 | 14.140 | 14.700 | 14.140 | 14.520 | 7.260 | 56,615 |
| 2024-04-15 | 14.010 | 14.420 | 13.770 | 14.140 | 7.070 | 52,854 |
| 2024-04-08 | 14.010 | 14.400 | 13.800 | 14.010 | 7.005 | 3,727 |
| 2024-04-07 | 13.940 | 14.400 | 13.700 | 14.010 | 7.005 | 102,910 |
| 2024-04-04 | 13.940 | 13.980 | 13.700 | 13.940 | 6.970 | 19,156 |
| 2024-04-03 | 13.940 | 14.000 | 13.680 | 13.940 | 6.970 | 6,889 |
| 2024-04-02 | 13.140 | 14.000 | 13.140 | 13.940 | 6.970 | 78,492 |
| 2024-04-01 | 13.050 | 13.950 | 12.800 | 13.140 | 6.570 | 61,661 |
| 2024-03-31 | 13.420 | 13.500 | 12.700 | 13.050 | 6.525 | 35,338 |
| 2024-03-28 | 13.960 | 13.960 | 13.100 | 13.420 | 6.710 | 38,124 |
| 2024-03-27 | 13.960 | 13.960 | 13.780 | 13.960 | 6.980 | 20,167 |
| 2024-03-26 | 13.960 | 14.220 | 13.950 | 13.960 | 6.980 | 16,773 |
| 2024-03-25 | 13.790 | 14.600 | 13.700 | 13.960 | 6.980 | 47,125 |
| 2024-03-24 | 13.920 | 14.200 | 13.700 | 13.790 | 6.895 | 44,874 |
| 2024-03-21 | 13.920 | 14.140 | 13.810 | 13.920 | 6.960 | 14,635 |
| 2024-03-20 | 13.920 | 14.290 | 13.820 | 13.920 | 6.960 | 19,312 |
| 2024-03-19 | 14.170 | 14.170 | 13.520 | 13.920 | 6.960 | 69,708 |
| 2024-03-18 | 15.090 | 15.090 | 14.010 | 14.170 | 7.085 | 57,558 |
| 2024-03-17 | 15.200 | 15.510 | 15.000 | 15.090 | 7.545 | 35,381 |
| 2024-03-14 | 15.310 | 15.500 | 15.000 | 15.200 | 7.600 | 20,632 |
| 2024-03-13 | 15.790 | 15.790 | 15.250 | 15.310 | 7.655 | 33,106 |
| 2024-03-12 | 16.050 | 16.480 | 15.750 | 15.790 | 7.895 | 76,907 |
| 2024-03-11 | 16.520 | 16.970 | 16.010 | 16.050 | 8.025 | 78,403 |
| 2024-03-10 | 16.700 | 17.000 | 16.410 | 16.520 | 8.260 | 161,121 |
| 2024-03-07 | 16.320 | 17.500 | 16.010 | 16.700 | 8.350 | 192,817 |
| 2024-03-06 | 15.400 | 17.970 | 15.400 | 16.320 | 8.160 | 936,755 |
| 2024-03-05 | 15.600 | 15.980 | 15.390 | 15.400 | 7.700 | 150,135 |
| 2024-03-04 | 15.570 | 15.800 | 15.460 | 15.600 | 7.800 | 182,168 |
| 2024-03-03 | 15.230 | 15.700 | 15.200 | 15.570 | 7.785 | 195,437 |
| 2024-02-29 | 14.490 | 15.800 | 14.320 | 15.230 | 7.615 | 252,756 |
| 2024-02-28 | 14.670 | 14.950 | 14.410 | 14.490 | 7.245 | 102,323 |
| 2024-02-27 | 14.540 | 14.990 | 14.500 | 14.670 | 7.335 | 116,499 |
| 2024-02-26 | 14.470 | 14.730 | 14.220 | 14.540 | 7.270 | 112,360 |
| 2024-02-25 | 14.990 | 14.990 | 14.210 | 14.470 | 7.235 | 125,448 |
| 2024-02-22 | 14.350 | 15.300 | 14.350 | 14.990 | 7.495 | 586,852 |
| 2024-02-21 | 14.230 | 14.480 | 14.200 | 14.350 | 7.175 | 82,195 |
| 2024-02-20 | 14.210 | 14.480 | 14.100 | 14.230 | 7.115 | 102,165 |
| 2024-02-19 | 14.130 | 14.400 | 14.130 | 14.210 | 7.105 | 76,102 |
| 2024-02-18 | 14.000 | 14.350 | 13.810 | 14.130 | 7.065 | 92,738 |
| 2024-02-15 | 13.990 | 14.400 | 13.910 | 14.000 | 7.000 | 51,699 |
| 2024-02-14 | 14.500 | 14.500 | 13.810 | 13.990 | 6.995 | 43,549 |
| 2024-02-13 | 15.170 | 15.490 | 14.900 | 15.030 | 6.914 | 68,101 |
| 2024-02-12 | 14.930 | 15.250 | 14.800 | 15.170 | 6.978 | 36,670 |
| 2024-02-11 | 14.920 | 15.250 | 14.900 | 14.930 | 6.868 | 40,034 |
| 2024-02-08 | 15.060 | 15.770 | 14.900 | 14.920 | 6.863 | 146,388 |
| 2024-02-07 | 15.410 | 15.490 | 14.850 | 15.060 | 6.928 | 90,103 |
| 2024-02-06 | 15.380 | 15.880 | 15.030 | 15.410 | 7.089 | 27,291 |
| 2024-02-05 | 15.030 | 15.680 | 15.000 | 15.380 | 7.075 | 40,053 |
| 2024-02-04 | 14.950 | 15.600 | 14.600 | 15.030 | 6.914 | 91,514 |
| 2024-02-01 | 14.860 | 15.990 | 14.500 | 14.950 | 6.877 | 98,092 |
| 2024-01-31 | 16.030 | 16.030 | 14.700 | 14.860 | 6.836 | 112,728 |
| 2024-01-30 | 15.500 | 16.160 | 15.440 | 16.030 | 7.374 | 198,201 |
| 2024-01-29 | 15.550 | 15.900 | 15.400 | 15.500 | 7.130 | 171,761 |
| 2024-01-28 | 15.100 | 15.750 | 15.100 | 15.550 | 7.153 | 108,350 |
| 2024-01-24 | 14.440 | 15.250 | 14.360 | 15.100 | 6.946 | 266,781 |
| 2024-01-23 | 14.510 | 14.840 | 14.260 | 14.440 | 6.642 | 43,034 |
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.