Suez Canal Bank S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.800	10.660	9.800	10.400	3.744	36,669
2023-04-26	9.800	10.240	9.800	9.800	3.528	14,985
2023-04-19	9.800	10.000	9.800	9.800	3.528	12,368
2023-04-18	9.800	9.990	9.400	9.800	3.528	14,844
2023-04-13	9.800	9.880	9.110	9.800	3.528	2,713
2023-04-12	9.800	9.800	9.500	9.800	3.528	3,385
2023-04-11	9.800	9.800	9.620	9.800	3.528	3,453
2023-04-10	9.800	9.800	9.600	9.800	3.528	12,777
2023-04-09	9.800	9.980	9.540	9.800	3.528	25,476
2023-04-06	9.800	9.900	9.600	9.800	3.528	5,825
2023-04-05	9.800	10.000	9.500	9.800	3.528	18,909
2023-04-04	9.800	9.890	9.500	9.800	3.528	13,852
2023-04-03	9.730	10.000	9.050	9.800	3.528	45,734
2023-04-02	9.730	9.730	8.950	9.730	3.503	5,492
2023-03-30	9.730	9.730	8.910	9.730	3.503	3,025
2023-03-29	9.730	9.730	8.770	9.730	3.503	3,681
2023-03-28	9.730	9.730	8.630	9.730	3.503	11,622
2023-03-27	9.730	9.730	8.860	9.730	3.503	5,988
2023-03-26	9.730	9.730	8.730	9.730	3.503	8,167
2023-03-23	9.730	9.730	8.720	9.730	3.503	1,722
2023-03-22	9.730	9.730	8.880	9.730	3.503	12,925
2023-03-21	9.730	9.730	8.770	9.730	3.503	2,092
2023-03-20	9.730	9.730	8.600	9.730	3.503	18,036
2023-03-19	9.730	9.730	8.500	9.730	3.503	19,836
2023-03-16	9.730	9.730	8.050	9.730	3.503	24,961
2023-03-15	9.730	9.730	8.220	9.730	3.503	13,578
2023-03-14	9.730	9.730	8.000	9.730	3.503	6,320
2023-03-13	9.730	9.750	8.300	9.730	3.503	8,847
2023-03-12	9.810	10.030	9.610	9.730	3.503	32,140
2023-03-09	10.040	10.060	9.700	9.810	3.532	35,063
2023-03-08	10.040	10.170	9.880	10.040	3.614	21,145
2023-03-07	10.220	10.230	10.000	10.040	3.614	33,542
2023-03-06	10.220	10.250	10.070	10.220	3.679	19,421
2023-03-05	10.220	10.330	10.110	10.220	3.679	19,768
2023-03-02	10.220	10.400	10.130	10.220	3.679	18,276
2023-03-01	10.220	10.300	10.110	10.220	3.679	25,436
2023-02-28	10.490	10.500	10.110	10.220	3.679	43,128
2023-02-27	10.850	10.850	10.000	10.490	3.776	22,692
2023-02-26	12.950	13.380	12.900	13.000	3.776	96,424
2023-02-23	12.950	13.140	12.800	12.950	3.761	21,359
2023-02-22	13.160	13.160	12.900	12.950	3.761	29,409
2023-02-21	13.160	13.160	12.900	13.160	3.822	8,580
2023-02-20	13.160	13.380	12.950	13.160	3.822	19,626
2023-02-19	13.230	13.550	13.000	13.160	3.822	43,339
2023-02-16	13.330	13.470	13.150	13.230	3.843	45,200
2023-02-15	13.190	13.420	13.000	13.330	3.872	62,030
2023-02-14	13.280	13.570	13.030	13.190	3.831	61,904
2023-02-13	13.600	13.900	13.030	13.280	3.857	44,090
2023-02-12	12.010	13.790	12.010	13.600	3.950	169,355
2023-02-09	12.010	12.640	12.010	12.010	3.488	13,736
2023-02-08	12.010	12.690	12.010	12.010	3.488	6,710
2023-02-07	12.010	12.590	11.910	12.010	3.488	12,812
2023-02-06	12.010	12.500	11.810	12.010	3.488	17,602
2023-02-05	12.010	12.160	11.800	12.010	3.488	20,415
2023-02-02	12.140	12.500	11.930	12.010	3.488	43,658
2023-02-01	12.410	12.500	12.060	12.140	3.526	74,921
2023-01-31	12.800	13.340	12.260	12.410	3.604	113,787
2023-01-30	13.200	13.880	12.690	12.800	3.718	159,084
2023-01-29	11.750	13.390	11.750	13.200	3.834	265,441
2023-01-25	11.480	11.800	11.150	11.750	3.413	103,525

← NewerPage 15 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.