Suez Canal Bank S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	36.900	37.000	35.200	35.600	35.600	1,149,436
2026-04-16	37.730	38.900	36.520	36.900	36.900	568,369
2026-04-15	39.570	39.570	34.810	37.730	37.730	744,602
2026-04-14	50.130	53.790	50.130	53.550	34.808	471,044
2026-04-09	48.970	51.600	48.510	50.130	32.585	323,255
2026-04-08	47.430	49.000	47.430	48.970	31.831	133,063
2026-04-07	47.510	48.660	47.000	47.430	30.830	80,314
2026-04-06	48.520	49.000	47.500	47.510	30.882	168,545
2026-04-05	48.460	49.590	48.460	48.520	31.538	229,660
2026-04-02	48.000	49.450	48.000	48.460	31.499	110,364
2026-04-01	48.300	50.000	48.000	48.000	31.200	268,000
2026-03-31	44.660	49.740	44.660	48.300	31.395	580,019
2026-03-30	41.690	45.490	41.690	44.660	29.029	324,239
2026-03-29	41.990	42.400	41.600	41.690	27.099	55,722
2026-03-26	41.800	42.290	41.260	41.990	27.294	38,538
2026-03-25	41.040	42.460	41.040	41.800	27.170	59,154
2026-03-24	40.390	41.250	40.390	41.040	26.676	36,586
2026-03-18	40.240	40.530	40.220	40.390	26.254	62,844
2026-03-17	40.240	40.790	40.110	40.240	26.156	17,532
2026-03-16	40.460	41.000	40.040	40.240	26.156	13,682
2026-03-15	40.660	41.470	40.100	40.460	26.299	13,026
2026-03-12	40.000	42.000	39.660	40.660	26.429	76,775
2026-03-11	39.550	40.000	39.350	40.000	26.000	28,793
2026-03-10	39.200	39.700	39.000	39.550	25.708	19,282
2026-03-09	38.620	39.690	38.530	39.200	25.480	31,329
2026-03-08	39.270	39.550	38.500	38.620	25.103	104,494
2026-03-05	39.760	39.900	38.000	39.270	25.526	24,136
2026-03-04	40.020	40.190	39.100	39.760	25.844	10,217
2026-03-03	40.020	40.200	38.900	40.020	26.013	34,990
2026-03-02	40.330	40.650	38.150	40.020	26.013	174,221
2026-03-01	40.740	40.740	36.110	40.330	26.215	82,821
2026-02-26	40.600	41.480	40.000	40.740	26.481	46,927
2026-02-25	41.880	42.180	40.550	40.600	26.390	40,767
2026-02-24	42.190	42.790	41.410	41.880	27.222	73,796
2026-02-23	41.310	42.490	40.630	42.190	27.424	189,016
2026-02-22	41.800	43.900	41.110	41.310	26.852	166,031
2026-02-19	41.510	42.880	41.090	41.800	27.170	228,867
2026-02-18	41.380	41.740	41.000	41.510	26.982	91,549
2026-02-17	41.350	41.880	41.200	41.380	26.897	53,848
2026-02-16	41.330	41.900	41.200	41.350	26.878	142,408
2026-02-15	41.070	42.850	40.600	41.330	26.865	91,108
2026-02-12	41.390	41.750	40.600	41.070	26.696	27,266
2026-02-11	41.630	41.900	41.120	41.390	26.904	26,116
2026-02-10	41.630	41.900	41.550	41.630	27.060	66,046
2026-02-09	41.540	42.000	41.500	41.630	27.060	23,702
2026-02-08	41.280	41.970	41.280	41.540	27.001	32,540
2026-02-05	40.720	41.750	40.720	41.280	26.832	100,679
2026-02-04	40.830	41.600	40.600	40.720	26.468	131,832
2026-02-03	40.810	41.790	40.720	40.830	26.540	80,595
2026-02-02	40.760	42.480	40.300	40.810	26.527	116,130
2026-02-01	41.930	42.800	40.250	40.760	26.494	55,808
2026-01-28	42.390	42.930	41.700	41.930	27.255	119,854
2026-01-27	41.840	42.750	41.700	42.390	27.554	77,003
2026-01-26	42.310	42.800	41.200	41.840	27.196	42,307
2026-01-25	42.530	43.000	42.000	42.310	27.502	62,875
2026-01-22	42.330	43.480	42.330	42.530	27.645	71,148
2026-01-21	42.010	43.370	42.000	42.330	27.515	210,204
2026-01-20	41.180	43.500	41.180	42.010	27.307	243,406
2026-01-19	40.980	42.780	40.980	41.180	26.767	193,615
2026-01-18	40.220	41.500	40.220	40.980	26.637	113,213

← NewerPage 3 of 21 · 1,214 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.