Suez Canal Bank S.A.E historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.000	15.200	14.420	14.510	6.675	78,009
2024-01-21	14.180	15.190	14.180	15.000	6.900	2,450,445
2024-01-18	14.040	14.800	14.040	14.180	6.523	69,596
2024-01-17	14.070	14.970	13.920	14.040	6.458	211,842
2024-01-16	14.000	14.300	13.900	14.070	6.472	57,186
2024-01-15	13.800	14.300	13.750	14.000	6.440	40,416
2024-01-14	13.810	14.000	13.250	13.800	6.348	45,813
2024-01-11	14.040	14.250	13.700	13.810	6.353	27,857
2024-01-10	13.980	14.750	13.750	14.040	6.458	94,605
2024-01-09	12.980	15.000	12.980	13.980	6.431	379,075
2024-01-08	12.570	13.100	12.500	12.980	5.971	90,128
2024-01-04	12.360	12.650	12.210	12.570	5.782	110,036
2024-01-03	12.230	12.600	12.190	12.360	5.686	69,510
2024-01-02	12.010	12.400	12.000	12.230	5.626	32,108
2023-12-31	11.980	12.390	11.900	12.010	5.525	47,965
2023-12-28	12.040	12.230	11.900	11.980	5.511	45,268
2023-12-27	11.980	12.310	11.850	12.040	5.538	49,457
2023-12-26	11.980	12.000	11.800	11.980	5.511	15,273
2023-12-25	11.980	12.100	11.860	11.980	5.511	7,174
2023-12-24	12.130	12.300	11.830	11.980	5.511	60,439
2023-12-21	12.590	12.630	12.000	12.130	5.580	55,661
2023-12-20	12.590	12.700	12.310	12.590	5.791	23,740
2023-12-19	12.700	12.860	12.400	12.590	5.791	32,581
2023-12-18	12.580	12.900	12.520	12.700	5.842	69,035
2023-12-17	12.340	12.770	12.250	12.580	5.787	65,334
2023-12-14	11.620	12.500	11.620	12.340	5.676	151,501
2023-12-13	11.630	11.990	11.530	11.620	5.345	45,322
2023-12-12	11.670	11.980	11.500	11.630	5.350	36,139
2023-12-11	11.780	11.870	11.600	11.670	5.368	42,257
2023-12-10	11.910	12.090	11.700	11.780	5.419	118,537
2023-12-07	12.030	12.030	11.800	11.910	5.479	50,190
2023-12-06	12.080	12.200	11.910	12.030	5.534	136,429
2023-12-05	12.210	12.450	12.050	12.080	5.557	266,135
2023-12-04	12.200	12.740	12.200	12.210	5.617	94,865
2023-12-03	12.430	12.740	12.000	12.200	5.612	93,024
2023-11-30	12.420	12.680	12.220	12.430	5.718	81,586
2023-11-29	12.780	12.800	12.400	12.420	5.713	84,190
2023-11-28	12.460	13.200	12.460	12.780	5.879	153,962
2023-11-27	12.050	12.550	12.010	12.460	5.732	68,145
2023-11-26	12.290	12.500	12.000	12.050	5.543	65,715
2023-11-23	12.110	12.380	12.050	12.290	5.653	34,766
2023-11-22	12.280	12.590	12.000	12.110	5.571	174,188
2023-11-21	12.360	12.590	12.170	12.280	5.649	29,395
2023-11-20	12.520	12.650	12.150	12.360	5.686	58,308
2023-11-19	12.080	12.800	12.000	12.520	5.759	121,815
2023-11-16	12.140	12.450	11.950	12.080	5.557	125,014
2023-11-15	10.850	12.440	10.850	12.140	5.584	481,476
2023-11-14	10.710	11.000	10.710	10.850	4.991	241,190
2023-11-13	10.740	11.000	10.700	10.710	4.927	94,288
2023-11-12	10.520	10.960	10.470	10.740	4.940	244,224
2023-11-09	10.370	11.000	10.300	10.520	4.839	328,820
2023-11-08	10.010	10.940	10.010	10.370	4.770	424,761
2023-11-07	9.940	10.140	9.900	10.010	4.605	110,914
2023-11-06	10.050	10.200	9.900	9.940	4.572	84,476
2023-11-05	9.960	10.350	9.960	10.050	4.623	45,173
2023-11-02	9.980	10.200	9.880	9.960	4.582	39,593
2023-11-01	9.880	10.260	9.770	9.980	4.591	115,438
2023-10-31	10.150	10.370	9.820	9.880	4.545	143,146
2023-10-30	9.840	10.390	9.700	10.150	4.669	138,194
2023-10-29	9.850	10.150	9.800	9.840	4.526	57,196

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.