Suez Canal Bank S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	9.880	10.100	9.770	9.850	4.531	100,185
2023-10-25	9.570	9.990	9.500	9.880	4.545	144,014
2023-10-24	9.190	9.700	9.050	9.570	4.402	346,380
2023-10-23	9.010	9.210	8.920	9.190	4.227	119,220
2023-10-22	8.930	9.100	8.820	9.010	4.145	64,915
2023-10-19	9.230	9.260	8.800	8.930	4.108	103,186
2023-10-18	9.220	9.320	9.160	9.230	4.246	89,888
2023-10-17	9.180	9.400	9.120	9.220	4.241	91,403
2023-10-16	9.160	9.370	9.110	9.180	4.223	121,660
2023-10-15	9.150	9.390	9.030	9.160	4.214	112,725
2023-10-12	9.630	9.630	8.130	9.150	4.209	325,359
2023-10-11	12.360	12.670	12.140	12.300	4.428	113,503
2023-10-10	11.990	12.480	11.990	12.360	4.450	39,697
2023-10-09	11.990	12.190	11.870	11.990	4.316	55,156
2023-10-08	12.450	12.500	11.860	11.990	4.316	84,185
2023-10-04	12.070	12.580	12.000	12.450	4.482	75,863
2023-10-03	12.500	12.690	12.010	12.070	4.345	65,256
2023-10-02	12.760	12.950	12.370	12.500	4.500	56,144
2023-10-01	12.780	12.980	12.530	12.760	4.594	86,608
2023-09-27	12.300	12.900	12.300	12.780	4.601	311,089
2023-09-26	12.360	12.900	12.110	12.300	4.428	142,338
2023-09-25	12.100	12.800	12.100	12.360	4.450	135,897
2023-09-24	12.090	12.570	12.000	12.100	4.356	243,589
2023-09-21	11.970	12.400	11.810	12.090	4.352	172,204
2023-09-20	12.390	12.600	11.900	11.970	4.309	187,398
2023-09-19	12.490	13.010	12.200	12.390	4.460	380,509
2023-09-18	11.690	12.500	11.570	12.490	4.496	275,593
2023-09-17	11.730	11.900	11.630	11.690	4.208	92,552
2023-09-14	11.470	12.150	11.470	11.730	4.223	233,011
2023-09-13	11.470	11.490	11.250	11.470	4.129	19,870
2023-09-12	11.660	11.660	11.350	11.470	4.129	242,450
2023-09-11	11.660	11.660	11.250	11.660	4.198	22,249
2023-09-10	11.660	11.900	11.560	11.660	4.198	22,532
2023-09-07	11.430	11.890	11.100	11.660	4.198	81,129
2023-09-06	11.750	11.840	11.400	11.430	4.115	70,901
2023-09-05	11.570	12.090	11.400	11.750	4.230	127,515
2023-09-04	11.590	11.950	11.330	11.570	4.165	100,431
2023-09-03	11.170	12.100	11.050	11.590	4.172	156,181
2023-08-31	11.240	11.440	11.100	11.170	4.021	73,436
2023-08-30	11.100	11.650	11.000	11.240	4.046	164,705
2023-08-29	11.270	11.590	11.000	11.100	3.996	96,420
2023-08-28	10.670	11.850	10.660	11.270	4.057	345,429
2023-08-27	10.540	10.770	10.530	10.670	3.841	41,889
2023-08-24	10.330	10.600	10.330	10.540	3.794	41,763
2023-08-23	10.420	10.500	10.230	10.330	3.719	40,920
2023-08-22	10.120	10.500	10.120	10.420	3.751	149,414
2023-08-21	10.080	10.300	10.050	10.120	3.643	57,894
2023-08-20	10.150	10.380	10.020	10.080	3.629	51,170
2023-08-17	10.150	10.200	10.020	10.150	3.654	18,580
2023-08-16	10.410	10.490	10.020	10.150	3.654	44,412
2023-08-15	10.410	10.410	10.110	10.410	3.748	3,197
2023-08-14	10.230	10.560	10.230	10.410	3.748	86,962
2023-08-13	10.150	10.330	10.010	10.230	3.683	45,965
2023-08-10	10.150	10.150	9.900	10.150	3.654	3,037
2023-08-09	10.150	10.200	10.000	10.150	3.654	24,277
2023-08-08	10.010	10.240	9.860	10.150	3.654	39,454
2023-08-07	9.900	10.250	9.810	10.010	3.604	68,228
2023-08-06	9.900	10.100	9.900	9.900	3.564	5,200
2023-08-03	9.900	10.100	9.830	9.900	3.564	16,598
2023-08-02	9.900	10.000	9.900	9.900	3.564	5,100

← NewerPage 13 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.