Suez Canal Bank S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.200	8.200	7.200	8.200	2.382	5,194
2022-08-03	8.200	8.200	7.210	8.200	2.382	519
2022-08-02	8.200	8.200	7.510	8.200	2.382	0
2022-08-01	8.200	8.200	7.510	8.200	2.382	2,011
2022-07-31	8.200	8.200	7.560	8.200	2.382	0
2022-07-28	8.200	8.200	7.560	8.200	2.382	1,065
2022-07-27	8.200	8.200	7.610	8.200	2.382	18,842
2022-07-26	8.200	8.200	7.430	8.200	2.382	1,965
2022-07-25	8.200	8.200	7.420	8.200	2.382	2,980
2022-07-24	8.200	8.200	7.430	8.200	2.382	2,595
2022-07-21	8.200	8.200	7.350	8.200	2.382	2,447
2022-07-20	8.200	8.200	7.130	8.200	2.382	7,450
2022-07-19	8.200	8.200	7.330	8.200	2.382	0
2022-07-18	8.200	8.200	7.330	8.200	2.382	4,612
2022-07-17	8.200	8.200	7.330	8.200	2.382	1,916
2022-07-07	8.200	8.200	7.350	8.200	2.382	2,405
2022-07-06	8.200	8.200	7.600	8.200	2.382	7,916
2022-07-05	8.200	8.200	7.600	8.200	2.382	1,004
2022-07-04	8.200	8.200	7.600	8.200	2.382	12,988
2022-07-03	8.200	8.200	7.600	8.200	2.382	20,311
2022-06-29	8.200	8.200	7.600	8.200	2.382	3,921
2022-06-28	8.200	8.200	7.610	8.200	2.382	707
2022-06-27	8.200	8.200	7.560	8.200	2.382	1,941
2022-06-26	8.200	8.200	7.550	8.200	2.382	7,167
2022-06-23	8.200	8.200	7.550	8.200	2.382	7,724
2022-06-22	8.200	8.200	7.550	8.200	2.382	82
2022-06-21	8.200	8.200	7.550	8.200	2.382	1,147
2022-06-20	8.200	8.200	7.520	8.200	2.382	28,765
2022-06-19	8.200	8.200	7.520	8.200	2.382	2,029
2022-06-16	8.200	8.200	7.750	8.200	2.382	2,845
2022-06-15	8.200	8.200	7.700	8.200	2.382	5,291
2022-06-14	8.200	8.200	7.440	8.200	2.382	2,636
2022-06-13	8.200	8.200	7.430	8.200	2.382	1,450
2022-06-12	8.200	8.200	7.310	8.200	2.382	2,428
2022-06-09	8.200	8.200	7.330	8.200	2.382	5,420
2022-06-08	8.200	8.200	7.490	8.200	2.382	2,603
2022-06-07	8.200	8.200	7.150	8.200	2.382	6,926
2022-06-06	8.200	8.200	7.130	8.200	2.382	1,000
2022-06-05	8.200	8.200	7.100	8.200	2.382	11,928
2022-06-02	8.200	8.200	6.600	8.200	2.382	1,767
2022-06-01	8.200	8.200	7.350	8.200	2.382	6,597
2022-05-31	8.200	8.200	7.050	8.200	2.382	1,899
2022-05-30	8.200	8.200	7.050	8.200	2.382	794
2022-05-29	8.200	8.200	7.270	8.200	2.382	0
2022-05-26	8.200	8.200	7.270	8.200	2.382	3,946
2022-05-25	8.200	8.200	7.320	8.200	2.382	9,455
2022-05-24	8.200	8.200	7.320	8.200	2.382	1,910
2022-05-23	8.200	8.200	7.300	8.200	2.382	95
2022-05-22	8.200	8.200	7.300	8.200	2.382	645
2022-05-19	8.200	8.200	7.520	8.200	2.382	15,641
2022-05-18	8.200	8.200	7.570	8.200	2.382	2,023
2022-05-17	8.200	8.200	7.520	8.200	2.382	9,725
2022-05-16	8.200	8.200	7.400	8.200	2.382	5,774
2022-05-15	8.200	8.200	7.500	8.200	2.382	3,500
2022-05-12	8.200	8.200	7.500	8.200	2.382	11,065
2022-05-11	8.200	8.200	7.520	8.200	2.382	1,806
2022-05-10	8.200	8.200	7.530	8.200	2.382	12,681
2022-05-09	8.200	8.200	7.500	8.200	2.382	12,020
2022-05-08	8.200	8.200	7.500	8.200	2.382	7,009
2022-04-28	8.200	8.200	7.500	8.200	2.382	1,140

← NewerPage 18 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.