Suez Canal Bank S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-27	23.930	24.240	23.910	23.990	15.594	29,459
2025-07-23	24.060	24.200	23.740	23.930	15.555	51,678
2025-07-22	23.790	24.240	23.700	24.060	15.639	57,896
2025-07-21	23.690	23.850	23.650	23.790	15.464	31,443
2025-07-20	23.530	24.000	23.530	23.690	15.399	25,881
2025-07-17	23.690	23.820	23.500	23.530	15.295	23,235
2025-07-16	23.940	24.000	23.500	23.690	15.399	29,517
2025-07-15	23.920	24.390	23.720	23.940	15.561	214,206
2025-07-14	23.390	24.170	23.200	23.920	15.548	75,284
2025-07-13	23.390	23.780	23.110	23.390	15.204	54,380
2025-07-10	23.620	23.840	23.300	23.390	15.204	26,363
2025-07-09	23.640	23.860	23.360	23.620	15.353	49,432
2025-07-07	23.650	23.870	23.300	23.640	15.366	36,104
2025-07-06	23.190	23.870	22.900	23.650	15.373	45,325
2025-07-02	23.310	23.550	23.030	23.190	15.074	191,564
2025-07-01	24.330	24.330	21.600	23.310	15.152	182,097
2025-06-30	24.360	24.800	24.200	24.330	15.815	27,603
2025-06-29	24.620	24.900	24.060	24.360	15.834	44,768
2025-06-25	24.480	24.900	24.330	24.620	16.003	51,082
2025-06-24	23.780	24.880	23.780	24.480	15.912	189,234
2025-06-23	23.440	24.100	23.440	23.780	15.457	71,260
2025-06-22	23.130	23.800	22.500	23.440	15.236	49,500
2025-06-19	23.140	23.900	23.020	23.130	15.035	47,900
2025-06-18	23.750	23.910	22.500	23.140	15.041	47,515
2025-06-17	23.540	24.450	23.100	23.750	15.438	20,196
2025-06-16	23.140	24.590	23.090	23.540	15.301	35,907
2025-06-15	24.210	24.210	22.100	23.140	15.041	49,095
2025-06-12	25.290	25.600	24.010	24.210	15.737	258,685
2025-06-11	25.960	25.960	25.200	25.290	16.439	82,942
2025-06-10	25.490	26.480	25.280	25.960	16.874	113,696
2025-06-04	25.940	26.500	25.280	25.490	16.569	78,417
2025-06-03	24.460	27.000	24.250	25.940	16.861	280,049
2025-06-02	24.240	24.700	23.750	24.460	15.899	25,063
2025-06-01	23.420	24.480	23.420	24.240	15.756	166,883
2025-05-29	23.460	23.560	23.160	23.420	15.223	26,349
2025-05-28	23.520	23.650	23.250	23.460	15.249	169,094
2025-05-27	23.360	23.600	23.160	23.520	15.288	23,708
2025-05-26	23.410	23.610	23.120	23.360	15.184	27,349
2025-05-25	23.260	23.550	23.100	23.410	15.217	151,242
2025-05-22	23.390	23.690	23.070	23.260	15.119	68,208
2025-05-21	24.580	24.750	23.250	23.390	15.204	561,869
2025-05-20	24.460	24.800	24.260	24.580	15.977	13,860
2025-05-19	24.920	25.000	24.300	24.460	15.899	54,204
2025-05-18	24.510	25.250	24.490	24.920	16.198	66,979
2025-05-15	24.530	24.800	24.490	24.510	15.932	146,595
2025-05-14	24.310	24.910	24.310	24.530	15.945	352,241
2025-05-13	24.020	25.200	24.020	24.310	15.802	129,102
2025-05-12	23.070	24.200	23.070	24.020	15.613	57,210
2025-05-11	22.860	23.800	22.810	23.070	14.996	36,356
2025-05-08	22.950	23.290	22.700	22.860	14.859	146,519
2025-05-07	22.680	23.470	22.680	22.950	14.918	441,064
2025-05-06	22.620	22.920	22.560	22.680	14.742	31,746
2025-05-05	22.770	22.940	22.500	22.620	14.703	48,713
2025-05-04	22.460	22.930	22.460	22.770	14.801	40,265
2025-04-30	22.490	22.800	22.300	22.460	14.599	149,957
2025-04-29	22.960	23.100	22.400	22.490	14.619	57,530
2025-04-28	22.580	23.400	22.110	22.960	14.924	74,346
2025-04-27	21.990	22.790	21.830	22.580	14.677	80,510
2025-04-23	22.150	22.510	21.900	21.990	14.294	135,005
2025-04-22	21.240	22.500	21.210	22.150	14.398	88,776

← NewerPage 6 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.