Suez Canal Bank S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	21.200	21.570	21.050	21.240	13.806	118,145
2025-04-16	21.400	21.550	21.050	21.200	13.780	196,870
2025-04-15	21.510	21.560	21.200	21.400	13.910	40,114
2025-04-14	21.410	21.650	21.090	21.510	13.982	25,194
2025-04-13	21.390	21.700	20.810	21.410	13.917	391,514
2025-04-10	21.000	21.980	21.000	21.390	13.904	68,132
2025-04-09	21.370	21.730	20.700	21.000	13.650	169,255
2025-04-08	21.090	21.800	21.090	21.370	13.891	96,854
2025-04-07	21.420	21.420	20.800	21.090	13.709	88,078
2025-04-06	22.510	22.510	21.350	21.420	13.923	429,571
2025-04-03	21.900	23.500	21.850	22.510	14.632	167,253
2025-03-27	21.750	21.960	21.630	21.900	14.235	158,065
2025-03-26	21.830	21.980	21.640	21.750	14.138	66,104
2025-03-25	21.800	21.980	21.460	21.830	14.190	103,680
2025-03-24	21.800	22.080	21.700	21.800	14.170	110,488
2025-03-23	21.230	22.000	21.000	21.800	14.170	355,282
2025-03-20	21.360	21.800	20.100	21.230	13.800	110,979
2025-03-19	21.390	21.900	21.270	21.360	13.884	162,999
2025-03-18	21.930	22.500	20.440	21.390	13.904	391,446
2025-03-17	21.740	22.960	21.740	21.930	14.255	262,105
2025-03-16	19.770	21.900	19.770	21.740	14.131	411,641
2025-03-13	19.460	19.980	19.350	19.770	12.851	245,007
2025-03-12	19.400	19.730	19.270	19.460	12.649	73,985
2025-03-11	19.370	19.500	19.200	19.400	12.610	51,733
2025-03-10	19.520	19.800	19.340	19.370	12.591	46,186
2025-03-09	19.660	19.970	19.430	19.520	12.688	60,470
2025-03-06	19.560	19.800	19.500	19.660	12.779	109,660
2025-03-05	19.680	19.900	19.360	19.560	12.714	117,910
2025-03-04	19.740	19.980	19.620	19.680	12.792	85,981
2025-03-03	19.760	20.490	19.710	19.740	12.831	303,375
2025-03-02	19.590	19.900	19.590	19.760	12.844	93,719
2025-02-27	20.040	20.170	19.410	19.590	12.734	109,036
2025-02-26	19.110	20.170	18.990	20.040	13.026	468,332
2025-02-25	18.820	19.500	18.720	19.110	12.422	135,194
2025-02-24	18.740	19.250	18.700	18.820	12.233	112,959
2025-02-23	18.860	18.970	18.650	18.740	12.181	174,073
2025-02-20	18.770	19.070	18.500	18.860	12.259	116,668
2025-02-19	18.800	19.140	18.710	18.770	12.201	94,682
2025-02-18	19.180	19.340	18.700	18.800	12.220	490,466
2025-02-17	18.600	19.250	18.600	19.180	12.467	342,344
2025-02-16	18.000	19.300	18.000	18.600	12.090	718,196
2025-02-13	16.990	18.500	16.990	18.000	11.700	526,762
2025-02-12	16.680	17.000	16.500	16.990	11.044	67,441
2025-02-11	16.970	17.130	16.550	16.680	10.842	51,489
2025-02-10	17.100	17.150	16.850	16.970	11.031	38,799
2025-02-09	16.850	17.500	16.850	17.100	11.115	99,680
2025-02-06	16.810	17.050	16.770	16.850	10.953	41,250
2025-02-05	16.930	17.100	16.760	16.810	10.927	61,187
2025-02-04	16.840	17.200	16.710	16.930	11.005	88,559
2025-02-03	17.000	17.270	16.550	16.840	10.946	55,553
2025-02-02	16.680	17.210	16.680	17.000	11.050	233,548
2025-01-30	17.780	17.870	16.600	16.680	10.842	1,103,127
2025-01-29	17.770	17.990	17.270	17.780	11.557	146,818
2025-01-28	17.680	18.000	17.420	17.770	11.551	90,545
2025-01-27	17.920	18.120	15.760	17.680	11.492	687,407
2025-01-26	18.150	18.440	17.830	17.920	11.648	125,070
2025-01-23	18.270	18.640	17.750	18.150	11.798	334,473
2025-01-22	17.900	18.990	17.510	18.270	11.876	934,549
2025-01-21	17.040	18.500	16.300	17.900	11.635	1,600,187
2025-01-20	16.780	17.190	15.810	17.040	11.076	420,009

← NewerPage 7 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.