Suez Canal Bank S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	32.790	34.500	29.300	32.320	21.008	228,931
2025-10-20	31.170	32.980	31.170	32.790	21.314	81,644
2025-10-19	30.310	31.880	30.120	31.170	20.261	30,103
2025-10-16	29.100	31.480	28.660	30.310	19.702	160,849
2025-10-15	28.710	29.400	28.100	29.100	18.915	76,350
2025-10-14	27.280	28.900	27.280	28.710	18.662	115,601
2025-10-13	26.890	27.490	26.890	27.280	17.732	13,597
2025-10-12	27.380	27.790	26.500	26.890	17.479	30,400
2025-10-08	26.610	27.490	26.120	27.380	17.797	63,492
2025-10-07	26.510	26.700	26.100	26.610	17.297	47,371
2025-10-06	26.420	26.700	26.010	26.510	17.232	65,106
2025-10-05	25.970	26.570	25.400	26.420	17.173	251,335
2025-10-02	25.090	26.000	25.090	25.970	16.881	51,539
2025-10-01	25.020	26.950	24.500	25.090	16.309	91,693
2025-09-30	23.610	25.780	23.600	25.020	16.263	252,816
2025-09-29	23.440	24.100	23.440	23.610	15.347	31,589
2025-09-28	23.440	23.840	23.240	23.440	15.236	5,592
2025-09-25	23.230	23.890	23.210	23.440	15.236	93,421
2025-09-24	23.200	23.400	23.000	23.230	15.100	24,058
2025-09-23	23.460	23.980	22.420	23.200	15.080	201,478
2025-09-22	23.800	24.000	23.250	23.460	15.249	24,438
2025-09-21	23.800	24.000	23.400	23.800	15.470	1,413
2025-09-18	23.760	24.680	23.250	23.800	15.470	23,571
2025-09-17	24.290	24.290	23.500	23.760	15.444	20,572
2025-09-16	24.300	24.300	24.000	24.290	15.789	184,717
2025-09-15	24.300	24.500	24.280	24.300	15.795	7,762
2025-09-14	24.300	24.690	24.270	24.300	15.795	4,752
2025-09-11	24.300	24.480	24.250	24.300	15.795	2,796
2025-09-10	24.300	24.500	24.230	24.300	15.795	3,825
2025-09-09	24.350	24.590	24.250	24.300	15.795	202,799
2025-09-08	24.480	24.790	24.330	24.350	15.828	19,048
2025-09-07	25.040	25.040	24.220	24.480	15.912	17,038
2025-09-03	25.040	25.240	24.820	25.040	16.276	6,079
2025-09-02	25.040	25.170	24.610	25.040	16.276	199,230
2025-09-01	24.670	25.240	24.500	25.040	16.276	19,154
2025-08-31	24.700	25.270	24.600	24.670	16.036	214,483
2025-08-28	24.260	25.500	24.260	24.700	16.055	56,130
2025-08-27	24.500	29.000	24.100	24.260	15.769	190,664
2025-08-26	24.370	24.560	23.770	24.500	15.925	74,359
2025-08-25	24.480	24.590	24.100	24.370	15.841	16,261
2025-08-24	24.500	24.750	24.000	24.480	15.912	91,426
2025-08-21	24.500	24.750	24.210	24.500	15.925	13,198
2025-08-20	24.740	24.950	24.410	24.500	15.925	33,415
2025-08-19	24.670	24.980	24.500	24.740	16.081	18,818
2025-08-18	24.630	24.750	24.550	24.670	16.036	13,651
2025-08-17	24.820	25.180	24.500	24.630	16.010	107,515
2025-08-14	24.960	25.250	24.060	24.820	16.133	26,996
2025-08-13	25.000	25.500	24.700	24.960	16.224	20,926
2025-08-12	25.220	25.500	24.580	25.000	16.250	40,727
2025-08-11	24.960	25.700	24.960	25.220	16.393	104,490
2025-08-10	24.470	25.000	24.470	24.960	16.224	42,025
2025-08-07	23.930	25.000	23.000	24.470	15.906	76,570
2025-08-06	23.930	24.070	23.800	23.930	15.555	7,499
2025-08-05	23.850	24.110	23.650	23.930	15.555	20,707
2025-08-04	23.520	23.940	23.520	23.850	15.503	17,002
2025-08-03	23.520	23.980	23.460	23.520	15.288	7,294
2025-07-31	23.790	23.980	23.450	23.520	15.288	13,722
2025-07-30	23.780	24.000	23.720	23.790	15.464	17,138
2025-07-29	23.990	24.240	23.750	23.780	15.457	28,763
2025-07-28	23.990	24.250	23.910	23.990	15.594	11,730

← NewerPage 5 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.