Suez Canal Bank S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.900	10.090	9.900	9.900	3.564	8,449
2023-07-31	9.900	10.000	9.900	9.900	3.564	2,872
2023-07-30	9.900	10.050	9.900	9.900	3.564	7,958
2023-07-27	9.900	10.100	9.900	9.900	3.564	1,650
2023-07-26	9.900	10.080	9.850	9.900	3.564	17,135
2023-07-25	9.900	10.000	9.800	9.900	3.564	20,393
2023-07-24	9.900	10.090	9.800	9.900	3.564	15,922
2023-07-19	9.900	10.070	9.750	9.900	3.564	13,620
2023-07-18	9.900	10.110	9.900	9.900	3.564	14,060
2023-07-17	9.900	10.090	9.800	9.900	3.564	14,495
2023-07-16	9.900	10.130	9.710	9.900	3.564	28,046
2023-07-13	9.900	10.250	9.870	9.900	3.564	13,992
2023-07-12	9.900	10.130	9.850	9.900	3.564	24,592
2023-07-11	9.580	10.330	9.580	9.900	3.564	30,362
2023-07-10	9.580	9.980	9.330	9.580	3.449	6,164
2023-07-09	9.890	9.890	9.500	9.580	3.449	35,959
2023-07-06	9.890	9.990	9.700	9.890	3.560	29,556
2023-07-05	9.890	10.000	9.850	9.890	3.560	33,651
2023-07-04	9.890	10.100	9.870	9.890	3.560	15,331
2023-06-26	9.870	9.980	9.800	9.890	3.560	35,200
2023-06-25	9.870	10.000	9.780	9.870	3.553	11,001
2023-06-22	9.800	9.930	9.730	9.870	3.553	38,002
2023-06-21	9.850	10.050	9.800	9.800	3.528	74,999
2023-06-20	9.850	10.050	9.830	9.850	3.546	20,596
2023-06-19	9.900	10.100	9.750	9.850	3.546	101,342
2023-06-18	9.900	9.990	9.760	9.900	3.564	24,390
2023-06-15	9.990	10.000	9.770	9.900	3.564	34,844
2023-06-14	10.000	10.150	9.840	9.990	3.596	30,598
2023-06-13	9.710	10.120	9.710	10.000	3.600	136,625
2023-06-12	9.710	9.930	9.710	9.710	3.496	1,135
2023-06-11	9.710	9.950	9.700	9.710	3.496	5,001
2023-06-08	9.710	9.970	9.700	9.710	3.496	8,287
2023-06-07	9.710	9.970	9.670	9.710	3.496	19,018
2023-06-06	9.710	10.000	9.670	9.710	3.496	25,995
2023-06-05	10.010	10.010	9.660	9.710	3.496	35,951
2023-06-04	10.010	10.150	9.640	10.010	3.604	12,562
2023-06-01	9.990	10.100	9.850	10.010	3.604	36,310
2023-05-31	9.770	10.140	9.640	9.990	3.596	53,700
2023-05-30	9.480	9.880	9.480	9.770	3.517	38,847
2023-05-29	9.500	9.700	9.430	9.480	3.413	81,979
2023-05-28	9.500	9.730	9.500	9.500	3.420	12,543
2023-05-25	9.470	9.740	9.400	9.500	3.420	43,765
2023-05-24	9.470	9.800	9.470	9.470	3.409	5,846
2023-05-23	9.670	9.880	9.200	9.470	3.409	43,509
2023-05-22	10.090	10.090	9.660	9.670	3.481	34,676
2023-05-21	10.090	10.090	9.660	10.090	3.632	23,185
2023-05-18	10.090	10.090	9.640	10.090	3.632	14,138
2023-05-17	10.090	10.090	9.510	10.090	3.632	16,640
2023-05-16	10.090	10.090	9.640	10.090	3.632	6,542
2023-05-15	10.090	10.180	9.510	10.090	3.632	26,998
2023-05-14	9.950	10.470	9.950	10.090	3.632	37,459
2023-05-11	9.400	10.060	9.400	9.950	3.582	42,647
2023-05-10	9.810	9.810	9.050	9.400	3.384	45,870
2023-05-09	10.060	10.060	9.730	9.810	3.532	31,483
2023-05-08	10.060	10.060	9.680	10.060	3.622	9,974
2023-05-07	10.060	10.060	9.610	10.060	3.622	4,758
2023-05-03	10.060	10.100	9.600	10.060	3.622	15,313
2023-05-02	10.060	10.120	9.700	10.060	3.622	777
2023-05-01	10.060	10.130	9.550	10.060	3.622	13,090
2023-04-30	10.400	10.600	9.500	10.060	3.622	64,218

← NewerPage 14 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.