Suez Canal Bank S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	11.250	11.550	11.150	11.480	3.334	43,029
2023-01-23	10.960	11.400	10.960	11.250	3.267	71,056
2023-01-22	11.060	11.150	10.760	10.960	3.183	41,170
2023-01-19	10.640	11.150	10.590	11.060	3.212	56,433
2023-01-18	11.070	11.070	10.590	10.640	3.090	44,650
2023-01-17	10.610	11.160	10.410	11.070	3.215	35,226
2023-01-16	10.610	10.740	10.350	10.610	3.082	16,897
2023-01-15	10.610	10.800	10.320	10.610	3.082	11,609
2023-01-12	10.610	10.610	10.500	10.610	3.082	10,559
2023-01-11	11.160	11.160	10.550	10.610	3.082	40,580
2023-01-10	11.160	11.160	10.610	11.160	3.241	22,299
2023-01-09	10.870	11.430	10.610	11.160	3.241	42,551
2023-01-05	11.240	11.240	10.500	10.870	3.157	47,911
2023-01-04	10.420	11.280	10.010	11.240	3.264	115,754
2023-01-03	10.420	10.420	10.130	10.420	3.026	4,680
2023-01-02	10.420	10.470	10.120	10.420	3.026	6,329
2022-12-29	10.420	10.420	10.100	10.420	3.026	1,866
2022-12-28	10.110	10.550	9.800	10.420	3.026	44,352
2022-12-27	10.110	10.200	10.030	10.110	2.936	4,410
2022-12-26	10.110	10.200	9.880	10.110	2.936	4,924
2022-12-25	10.110	10.110	9.770	10.110	2.936	2,990
2022-12-22	10.110	10.300	9.770	10.110	2.936	20,569
2022-12-21	10.110	10.290	9.850	10.110	2.936	5,500
2022-12-20	10.110	10.350	9.880	10.110	2.936	27,090
2022-12-19	10.110	10.140	9.710	10.110	2.936	2,740
2022-12-18	10.110	10.400	9.900	10.110	2.936	25,382
2022-12-15	10.220	10.500	10.010	10.110	2.936	60,892
2022-12-14	10.220	10.350	10.110	10.220	2.968	12,042
2022-12-13	10.060	10.450	10.060	10.220	2.968	73,931
2022-12-12	10.060	10.130	9.950	10.060	2.922	31,010
2022-12-11	10.060	10.370	10.060	10.060	2.922	8,992
2022-12-08	10.060	10.300	10.060	10.060	2.922	7,559
2022-12-07	10.060	10.400	10.050	10.060	2.922	24,618
2022-12-06	10.060	10.440	10.060	10.060	2.922	26,397
2022-12-05	10.250	10.440	10.000	10.060	2.922	41,833
2022-12-04	10.250	10.500	9.870	10.250	2.977	23,985
2022-12-01	10.250	10.250	9.850	10.250	2.977	19,788
2022-11-30	10.250	10.250	9.820	10.250	2.977	26,431
2022-11-29	9.730	10.630	9.730	10.250	2.977	147,335
2022-11-28	9.810	10.000	9.600	9.730	2.826	34,033
2022-11-27	10.050	10.200	9.700	9.810	2.849	46,209
2022-11-24	10.060	10.200	9.410	10.050	2.919	54,205
2022-11-23	10.060	10.190	9.800	10.060	2.922	38,180
2022-11-22	10.000	10.400	9.600	10.060	2.922	51,869
2022-11-21	9.000	10.100	9.000	10.000	2.904	181,316
2022-11-20	9.040	9.250	8.750	9.000	2.614	52,963
2022-11-17	8.200	9.120	8.020	9.040	2.626	238,640
2022-11-16	8.010	8.400	7.850	8.200	2.382	52,263
2022-11-15	7.810	8.100	7.700	8.010	2.326	60,871
2022-11-14	7.550	8.290	7.240	7.810	2.268	98,912
2022-11-13	7.550	7.550	7.230	7.550	2.193	7,085
2022-11-10	7.550	7.550	7.030	7.550	2.193	8,471
2022-11-09	7.550	7.550	7.100	7.550	2.193	291
2022-11-08	7.550	7.550	7.390	7.550	2.193	1
2022-11-07	7.550	7.550	6.840	7.550	2.193	1,930
2022-11-06	7.550	7.550	7.190	7.550	2.193	1,285
2022-11-03	7.550	7.550	7.210	7.550	2.193	13,746
2022-11-02	7.550	7.550	7.300	7.550	2.193	2,511
2022-11-01	7.550	7.550	7.280	7.550	2.193	4,397
2022-10-31	7.550	7.550	7.260	7.550	2.193	101,537

← NewerPage 16 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.