Suez Canal Bank S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	8.200	8.200	7.300	8.200	2.382	160
2022-04-26	8.200	8.200	7.320	8.200	2.382	12,000
2022-04-21	8.200	8.200	7.500	8.200	2.382	3,970
2022-04-20	8.200	8.200	7.370	8.200	2.382	1,372
2022-04-19	8.200	8.200	7.010	8.200	2.382	5,868
2022-04-18	8.200	8.200	7.210	8.200	2.382	5,499
2022-04-17	8.200	8.200	7.210	8.200	2.382	3,322
2022-04-14	8.200	8.200	7.410	8.200	2.382	1,990
2022-04-13	8.200	8.200	7.550	8.200	2.382	1,164
2022-04-12	8.200	8.200	7.400	8.200	2.382	469
2022-04-11	8.200	8.200	7.700	8.200	2.382	5,031
2022-04-10	8.200	8.200	7.850	8.200	2.382	2,819
2022-04-07	8.200	8.200	7.800	8.200	2.382	17,553
2022-04-06	8.200	8.200	7.920	8.200	2.382	40
2022-04-05	8.200	8.200	7.910	8.200	2.382	640
2022-04-04	8.200	8.200	8.000	8.200	2.382	3,789
2022-04-03	8.200	8.200	7.820	8.200	2.382	12,481
2022-03-31	8.200	8.200	8.000	8.200	2.382	776
2022-03-30	8.200	8.200	7.970	8.200	2.382	4,099
2022-03-29	8.200	8.450	7.780	8.200	2.382	2,353
2022-03-28	8.200	8.200	8.200	8.200	2.382	250
2022-03-27	8.200	8.580	8.200	8.200	2.382	4,229
2022-03-24	8.200	8.630	8.200	8.200	2.382	9,621
2022-03-23	8.200	8.690	8.200	8.200	2.382	5,672
2022-03-22	8.200	8.700	8.200	8.200	2.382	10,350
2022-03-21	8.200	8.700	8.200	8.200	2.382	28,217
2022-03-20	8.200	8.380	8.150	8.200	2.382	2,912
2022-03-17	8.200	8.380	8.120	8.200	2.382	7,608
2022-03-16	8.200	8.200	8.150	8.200	2.382	446
2022-03-15	8.200	8.320	8.110	8.200	2.382	8,945
2022-03-14	8.200	8.320	8.110	8.200	2.382	11,542
2022-03-13	8.200	8.340	8.100	8.200	2.382	9,670
2022-03-10	8.200	8.270	8.050	8.200	2.382	11,402
2022-03-09	8.200	8.250	8.070	8.200	2.382	5,498
2022-03-08	8.200	8.390	8.030	8.200	2.382	21,178
2022-03-07	8.200	8.480	8.170	8.200	2.382	27,173
2022-03-06	8.200	8.510	8.200	8.200	2.382	6,270
2022-03-03	8.200	8.290	8.200	8.200	2.382	10,930
2022-03-02	8.200	8.350	8.200	8.200	2.382	7,659
2022-03-01	8.200	8.460	8.170	8.200	2.382	7,713
2022-02-28	8.040	8.680	8.040	8.200	2.382	82,572
2022-02-27	8.040	8.720	8.040	8.040	2.335	14,672
2022-02-24	11.510	11.510	8.000	8.040	2.335	41,443
2022-02-23	11.510	11.510	11.300	11.510	2.532	20,643
2022-02-22	11.510	11.510	11.200	11.510	2.532	25,143
2022-02-21	11.510	11.510	11.400	11.510	2.532	11,703
2022-02-20	11.510	11.510	11.030	11.510	2.532	21,923
2022-02-17	11.510	11.510	11.070	11.510	2.532	1,988
2022-02-16	11.510	11.510	11.150	11.510	2.532	7,750
2022-02-15	11.510	11.510	11.000	11.510	2.532	14,701
2022-02-14	11.510	11.510	10.750	11.510	2.532	4,925
2022-02-13	11.510	11.510	11.000	11.510	2.532	3,390
2022-02-10	11.510	11.540	11.220	11.510	2.532	4,791
2022-02-09	11.510	11.600	11.220	11.510	2.532	9,764
2022-02-08	11.470	11.870	11.450	11.510	2.532	56,831
2022-02-07	11.470	11.470	11.150	11.470	2.523	7,157
2022-02-06	11.470	11.490	11.210	11.470	2.523	6,141
2022-02-03	11.470	11.490	11.210	11.470	2.523	1,039
2022-02-02	11.470	11.630	11.110	11.470	2.523	4,667
2022-02-01	11.470	11.470	11.100	11.470	2.523	0

← NewerPage 19 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.