Suez Canal Bank S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	40.000	43.800	39.500	40.220	26.143	357,965
2026-01-14	41.000	41.910	38.570	40.000	26.000	76,549
2026-01-13	42.200	42.980	40.800	41.000	26.650	46,402
2026-01-12	42.140	43.800	41.170	42.200	27.430	247,604
2026-01-11	38.480	44.000	38.350	42.140	27.391	409,887
2026-01-08	37.150	38.650	37.150	38.480	25.012	53,295
2026-01-06	37.340	37.790	36.100	37.150	24.148	29,986
2026-01-05	37.600	38.990	37.110	37.340	24.271	56,486
2026-01-04	37.580	38.340	37.200	37.600	24.440	14,558
2025-12-31	38.670	39.300	37.510	37.580	24.427	49,801
2025-12-30	38.700	39.670	38.330	38.670	25.136	17,133
2025-12-29	38.370	39.880	37.720	38.700	25.155	31,759
2025-12-28	37.420	38.700	37.350	38.370	24.941	44,248
2025-12-25	38.020	38.350	37.000	37.420	24.323	90,021
2025-12-24	37.820	38.790	37.820	38.020	24.713	58,855
2025-12-23	37.290	38.180	37.290	37.820	24.583	19,673
2025-12-22	37.250	38.000	37.250	37.290	24.239	21,931
2025-12-21	37.010	38.190	36.860	37.250	24.213	85,072
2025-12-18	37.150	37.290	36.800	37.010	24.057	23,672
2025-12-17	37.150	37.290	36.700	37.150	24.148	6,780
2025-12-16	37.050	37.400	36.920	37.150	24.148	31,629
2025-12-15	37.400	37.770	37.000	37.050	24.083	95,522
2025-12-14	37.760	38.190	37.350	37.400	24.310	84,161
2025-12-11	37.810	38.340	37.700	37.760	24.544	25,954
2025-12-10	38.010	38.630	37.800	37.810	24.577	75,550
2025-12-09	38.000	38.500	37.900	38.010	24.707	114,412
2025-12-08	38.380	38.890	37.950	38.000	24.700	43,962
2025-12-07	38.780	39.200	38.250	38.380	24.947	38,914
2025-12-04	38.850	39.400	38.730	38.780	25.207	52,862
2025-12-03	38.410	39.500	38.410	38.850	25.253	91,807
2025-12-02	38.390	38.990	38.230	38.410	24.967	167,449
2025-12-01	38.250	39.440	38.220	38.390	24.954	45,911
2025-11-30	37.580	39.200	37.580	38.250	24.863	144,490
2025-11-27	37.070	38.000	36.800	37.580	24.427	16,473
2025-11-26	37.980	38.000	36.620	37.070	24.096	184,228
2025-11-25	38.470	39.130	37.540	37.980	24.687	51,035
2025-11-24	39.160	39.440	38.250	38.470	25.006	15,245
2025-11-23	38.330	40.490	38.330	39.160	25.454	63,138
2025-11-20	38.510	39.000	38.200	38.330	24.915	35,758
2025-11-19	39.040	40.000	38.410	38.510	25.032	42,299
2025-11-18	40.510	41.000	38.270	39.040	25.376	78,176
2025-11-17	40.570	41.000	40.000	40.510	26.332	95,486
2025-11-16	40.000	42.500	40.000	40.570	26.371	414,491
2025-11-13	40.000	41.050	39.390	40.000	26.000	112,144
2025-11-12	40.050	41.290	39.110	40.000	26.000	93,931
2025-11-11	39.510	41.800	39.510	40.050	26.033	413,968
2025-11-10	41.120	41.880	39.500	39.510	25.682	160,506
2025-11-09	40.050	42.000	40.010	41.120	26.728	165,220
2025-11-06	39.040	41.990	39.040	40.050	26.033	444,466
2025-11-05	40.000	41.450	38.810	39.040	25.376	203,595
2025-11-04	38.940	42.000	38.940	40.000	26.000	424,797
2025-11-03	38.850	39.900	38.010	38.940	25.311	215,955
2025-11-02	39.390	42.490	38.110	38.850	25.253	682,743
2025-10-30	33.350	39.390	33.350	39.390	25.604	982,922
2025-10-29	30.780	36.000	30.500	33.350	21.678	565,947
2025-10-28	31.110	31.880	30.200	30.780	20.007	32,757
2025-10-27	31.610	31.990	30.900	31.110	20.222	42,262
2025-10-26	31.970	32.480	31.310	31.610	20.547	36,733
2025-10-23	31.830	32.850	31.800	31.970	20.781	32,554
2025-10-22	32.320	33.700	31.250	31.830	20.690	53,993

← NewerPage 4 of 5 · 243 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.