Suez Canal Bank S.A.E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-30 | 7.550 | 7.550 | 7.250 | 7.550 | 2.193 | 10,118 |
| 2022-10-27 | 7.550 | 7.550 | 7.200 | 7.550 | 2.193 | 14,525 |
| 2022-10-26 | 7.550 | 7.550 | 7.170 | 7.550 | 2.193 | 104 |
| 2022-10-25 | 7.550 | 7.550 | 7.200 | 7.550 | 2.193 | 846 |
| 2022-10-24 | 7.550 | 7.550 | 7.250 | 7.550 | 2.193 | 1,047 |
| 2022-10-23 | 7.550 | 7.550 | 7.160 | 7.550 | 2.193 | 610 |
| 2022-10-20 | 7.550 | 7.550 | 7.150 | 7.550 | 2.193 | 3,917 |
| 2022-10-19 | 7.550 | 7.550 | 7.150 | 7.550 | 2.193 | 3,930 |
| 2022-10-18 | 7.550 | 7.550 | 7.140 | 7.550 | 2.193 | 1,652 |
| 2022-10-17 | 7.550 | 7.550 | 7.130 | 7.550 | 2.193 | 3,979 |
| 2022-10-16 | 7.550 | 7.550 | 7.130 | 7.550 | 2.193 | 1,159 |
| 2022-10-13 | 7.550 | 7.550 | 7.120 | 7.550 | 2.193 | 12 |
| 2022-10-12 | 7.550 | 7.550 | 7.120 | 7.550 | 2.193 | 585 |
| 2022-10-11 | 7.550 | 7.550 | 7.130 | 7.550 | 2.193 | 1,502 |
| 2022-10-10 | 7.550 | 7.550 | 7.120 | 7.550 | 2.193 | 25 |
| 2022-10-09 | 7.550 | 7.550 | 7.200 | 7.550 | 2.193 | 3,724 |
| 2022-10-05 | 7.550 | 7.550 | 7.200 | 7.550 | 2.193 | 5,224 |
| 2022-10-04 | 7.550 | 7.550 | 7.200 | 7.550 | 2.193 | 764 |
| 2022-10-03 | 7.550 | 7.550 | 7.200 | 7.550 | 2.193 | 556 |
| 2022-10-02 | 7.550 | 7.550 | 7.180 | 7.550 | 2.193 | 1,710 |
| 2022-09-29 | 7.550 | 7.550 | 7.150 | 7.550 | 2.193 | 18,832 |
| 2022-09-28 | 7.550 | 7.550 | 7.170 | 7.550 | 2.193 | 2,354 |
| 2022-09-27 | 7.550 | 7.550 | 7.100 | 7.550 | 2.193 | 10,261 |
| 2022-09-26 | 7.550 | 7.550 | 7.200 | 7.550 | 2.193 | 17,240 |
| 2022-09-25 | 7.550 | 7.550 | 7.270 | 7.550 | 2.193 | 7,520 |
| 2022-09-22 | 7.550 | 7.550 | 7.250 | 7.550 | 2.193 | 10,079 |
| 2022-09-21 | 7.550 | 7.550 | 7.250 | 7.550 | 2.193 | 730 |
| 2022-09-20 | 7.550 | 7.550 | 7.250 | 7.550 | 2.193 | 6,097 |
| 2022-09-19 | 7.550 | 7.550 | 7.300 | 7.550 | 2.193 | 5,870 |
| 2022-09-18 | 7.550 | 7.550 | 7.400 | 7.550 | 2.193 | 5,500 |
| 2022-09-15 | 7.550 | 7.550 | 7.370 | 7.550 | 2.193 | 3,190 |
| 2022-09-14 | 7.550 | 7.550 | 7.370 | 7.550 | 2.193 | 25,459 |
| 2022-09-13 | 7.550 | 7.550 | 7.380 | 7.550 | 2.193 | 13,749 |
| 2022-09-12 | 7.550 | 7.550 | 7.350 | 7.550 | 2.193 | 5,374 |
| 2022-09-11 | 7.550 | 7.550 | 7.350 | 7.550 | 2.193 | 21,826 |
| 2022-09-08 | 7.550 | 7.550 | 7.430 | 7.550 | 2.193 | 4,548 |
| 2022-09-07 | 7.790 | 7.790 | 7.440 | 7.550 | 2.193 | 50,921 |
| 2022-09-06 | 7.790 | 7.790 | 7.460 | 7.790 | 2.263 | 520 |
| 2022-09-05 | 7.790 | 7.790 | 7.410 | 7.790 | 2.263 | 12,484 |
| 2022-09-04 | 7.790 | 7.790 | 7.600 | 7.790 | 2.263 | 250 |
| 2022-09-01 | 7.790 | 7.790 | 7.420 | 7.790 | 2.263 | 4,132 |
| 2022-08-31 | 7.790 | 7.790 | 7.430 | 7.790 | 2.263 | 14,318 |
| 2022-08-30 | 7.790 | 7.790 | 7.530 | 7.790 | 2.263 | 5,000 |
| 2022-08-29 | 7.790 | 7.790 | 7.500 | 7.790 | 2.263 | 27,836 |
| 2022-08-28 | 7.790 | 7.790 | 7.550 | 7.790 | 2.263 | 17,090 |
| 2022-08-25 | 7.790 | 7.790 | 7.490 | 7.790 | 2.263 | 26,486 |
| 2022-08-24 | 7.790 | 7.790 | 7.480 | 7.790 | 2.263 | 4,861 |
| 2022-08-23 | 7.790 | 7.790 | 7.500 | 7.790 | 2.263 | 27,065 |
| 2022-08-22 | 7.790 | 7.800 | 7.680 | 7.790 | 2.263 | 1,411 |
| 2022-08-21 | 8.200 | 8.200 | 7.500 | 7.790 | 2.263 | 42,549 |
| 2022-08-18 | 8.200 | 8.200 | 7.400 | 8.200 | 2.382 | 35,047 |
| 2022-08-17 | 8.200 | 8.200 | 7.420 | 8.200 | 2.382 | 23,091 |
| 2022-08-16 | 8.200 | 8.200 | 7.520 | 8.200 | 2.382 | 3,906 |
| 2022-08-15 | 8.200 | 8.200 | 7.500 | 8.200 | 2.382 | 15,414 |
| 2022-08-14 | 8.200 | 8.200 | 7.530 | 8.200 | 2.382 | 26,333 |
| 2022-08-11 | 8.200 | 8.200 | 7.410 | 8.200 | 2.382 | 18,437 |
| 2022-08-10 | 8.200 | 8.200 | 7.500 | 8.200 | 2.382 | 18,931 |
| 2022-08-09 | 8.200 | 8.200 | 7.450 | 8.200 | 2.382 | 17,442 |
| 2022-08-08 | 8.200 | 8.200 | 7.420 | 8.200 | 2.382 | 16,565 |
| 2022-08-07 | 8.200 | 8.200 | 7.200 | 8.200 | 2.382 | 0 |
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.