Suez Canal Bank S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	11.470	11.470	11.100	11.470	2.523	2,914
2022-01-30	11.470	11.470	11.100	11.470	2.523	21,710
2022-01-26	11.470	11.500	11.010	11.470	2.523	1,221
2022-01-25	11.450	11.680	10.970	11.470	2.523	27,667
2022-01-24	11.450	11.450	10.510	11.450	2.519	0
2022-01-23	11.450	11.450	10.510	11.450	2.519	12,130
2022-01-20	11.450	11.450	10.830	11.450	2.519	1,500
2022-01-19	11.450	11.450	10.710	11.450	2.519	3,243
2022-01-18	11.450	11.450	10.630	11.450	2.519	2,015
2022-01-17	11.450	11.450	10.760	11.450	2.519	550
2022-01-16	11.450	11.450	10.810	11.450	2.519	1,310
2022-01-13	11.450	11.550	11.200	11.450	2.519	17,130
2022-01-12	11.450	11.900	11.230	11.450	2.519	661
2022-01-11	11.450	11.500	11.300	11.450	2.519	3,305
2022-01-10	11.450	11.530	11.300	11.450	2.519	7,501
2022-01-09	11.450	11.540	11.320	11.450	2.519	7,522
2022-01-05	11.450	11.650	11.450	11.450	2.519	1,973
2022-01-04	10.990	11.700	10.990	11.450	2.519	59,596
2022-01-03	10.990	11.480	10.990	10.990	2.418	22,050
2022-01-02	10.990	11.840	10.990	10.990	2.418	11,117
2021-12-30	10.990	11.500	10.930	10.990	2.418	23,643
2021-12-29	10.990	11.290	10.990	10.990	2.418	10,121
2021-12-28	10.990	10.990	10.830	10.990	2.418	3,700
2021-12-27	10.990	11.030	10.840	10.990	2.418	2,906
2021-12-26	10.990	10.990	10.990	10.990	2.418	600
2021-12-23	10.990	11.000	10.770	10.990	2.418	7,211
2021-12-22	10.990	10.990	10.800	10.990	2.418	13,793
2021-12-21	10.990	11.000	10.710	10.990	2.418	3,546
2021-12-20	10.990	11.000	10.670	10.990	2.418	2,205
2021-12-19	10.990	11.250	10.810	10.990	2.418	5,170
2021-12-16	10.990	11.390	10.990	10.990	2.418	19,386
2021-12-15	10.990	11.400	10.950	10.990	2.418	5,311
2021-12-14	10.990	11.100	10.690	10.990	2.418	11,729
2021-12-13	10.880	11.180	10.800	10.990	2.418	39,387
2021-12-12	11.090	11.090	10.510	10.880	2.394	134,268
2021-12-09	11.090	11.090	10.620	11.090	2.440	3,000
2021-12-08	11.090	11.350	10.850	11.090	2.440	6,074
2021-12-07	10.810	11.500	10.810	11.090	2.440	31,303
2021-12-06	10.810	11.000	10.810	10.810	2.378	18,462
2021-12-05	10.810	10.970	10.810	10.810	2.378	500
2021-12-02	10.810	11.000	10.730	10.810	2.378	4,490
2021-12-01	10.980	11.250	10.500	10.810	2.378	40,912
2021-11-30	10.980	11.290	10.450	10.980	2.416	4,864
2021-11-29	10.980	10.980	10.980	10.980	2.416	1,060
2021-11-28	10.980	10.980	10.410	10.980	2.416	11,625
2021-11-25	10.980	11.000	10.300	10.980	2.416	21,505
2021-11-24	10.980	10.980	10.410	10.980	2.416	6,150
2021-11-23	10.980	10.980	10.340	10.980	2.416	449
2021-11-22	10.980	10.980	10.360	10.980	2.416	3,017
2021-11-21	10.980	10.980	10.340	10.980	2.416	1,558
2021-11-18	10.980	10.980	10.340	10.980	2.416	1,536
2021-11-17	10.980	10.980	10.350	10.980	2.416	4,046
2021-11-16	10.980	10.980	10.340	10.980	2.416	525
2021-11-15	10.980	10.980	10.570	10.980	2.416	2,225
2021-11-14	10.980	10.990	10.450	10.980	2.416	6,753
2021-11-11	10.980	10.980	10.430	10.980	2.416	14,441
2021-11-10	10.980	10.980	10.500	10.980	2.416	4,352
2021-11-09	10.980	11.160	10.520	10.980	2.416	7,611
2021-11-08	10.980	11.160	10.310	10.980	2.416	16,837
2021-11-07	10.980	10.980	10.740	10.980	2.416	3,454

← NewerPage 20 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.