Suez Canal Bank S.A.E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 16.780 | 17.190 | 15.810 | 17.040 | 11.076 | 420,009 |
| 2025-01-19 | 16.970 | 17.200 | 16.510 | 16.780 | 10.907 | 78,093 |
| 2025-01-16 | 17.360 | 17.550 | 16.750 | 16.970 | 11.031 | 47,413 |
| 2025-01-15 | 17.750 | 17.750 | 14.260 | 17.360 | 11.284 | 229,620 |
| 2025-01-14 | 22.770 | 22.890 | 21.500 | 22.130 | 11.065 | 98,449 |
| 2025-01-13 | 22.950 | 23.460 | 22.300 | 22.770 | 11.385 | 236,522 |
| 2025-01-12 | 23.310 | 23.310 | 22.500 | 22.950 | 11.475 | 49,515 |
| 2025-01-09 | 22.730 | 23.740 | 22.010 | 23.310 | 11.655 | 112,378 |
| 2025-01-08 | 23.100 | 23.390 | 22.310 | 22.730 | 11.365 | 49,950 |
| 2025-01-06 | 23.940 | 24.240 | 22.710 | 23.100 | 11.550 | 100,328 |
| 2025-01-05 | 23.980 | 24.690 | 23.750 | 23.940 | 11.970 | 84,259 |
| 2025-01-02 | 22.550 | 24.190 | 22.120 | 23.980 | 11.990 | 191,852 |
| 2024-12-31 | 22.280 | 22.740 | 21.410 | 22.550 | 11.275 | 76,806 |
| 2024-12-30 | 23.130 | 23.450 | 22.130 | 22.280 | 11.140 | 169,038 |
| 2024-12-29 | 22.300 | 23.350 | 21.310 | 23.130 | 11.565 | 463,065 |
| 2024-12-26 | 22.040 | 22.670 | 22.000 | 22.300 | 11.150 | 70,474 |
| 2024-12-25 | 22.290 | 22.670 | 22.000 | 22.040 | 11.020 | 0 |
| 2024-12-24 | 22.850 | 23.080 | 22.140 | 22.290 | 11.145 | 96,884 |
| 2024-12-23 | 22.840 | 23.190 | 22.360 | 22.850 | 11.425 | 497,226 |
| 2024-12-22 | 23.300 | 23.570 | 22.330 | 22.840 | 11.420 | 88,604 |
| 2024-12-19 | 23.020 | 23.360 | 22.850 | 23.300 | 11.650 | 40,958 |
| 2024-12-18 | 22.930 | 23.670 | 22.800 | 23.020 | 11.510 | 82,745 |
| 2024-12-17 | 23.580 | 23.850 | 22.870 | 22.930 | 11.465 | 131,264 |
| 2024-12-16 | 23.320 | 23.750 | 23.320 | 23.580 | 11.790 | 485,403 |
| 2024-12-15 | 24.050 | 24.500 | 23.200 | 23.320 | 11.660 | 125,438 |
| 2024-12-12 | 24.490 | 25.490 | 23.900 | 24.050 | 12.025 | 173,373 |
| 2024-12-11 | 24.800 | 25.490 | 24.370 | 24.490 | 12.245 | 131,434 |
| 2024-12-10 | 26.850 | 27.130 | 24.570 | 24.800 | 12.400 | 765,069 |
| 2024-12-09 | 24.920 | 27.500 | 24.100 | 26.850 | 13.425 | 965,540 |
| 2024-12-08 | 24.110 | 25.740 | 24.010 | 24.920 | 12.460 | 166,102 |
| 2024-12-05 | 24.560 | 24.700 | 24.010 | 24.110 | 12.055 | 87,006 |
| 2024-12-04 | 23.640 | 24.900 | 23.500 | 24.560 | 12.280 | 137,621 |
| 2024-12-03 | 24.510 | 24.520 | 23.100 | 23.640 | 11.820 | 483,250 |
| 2024-12-02 | 23.610 | 24.750 | 23.610 | 24.510 | 12.255 | 181,966 |
| 2024-12-01 | 22.700 | 24.500 | 22.700 | 23.610 | 11.805 | 175,631 |
| 2024-11-28 | 23.320 | 23.320 | 22.420 | 22.700 | 11.350 | 105,175 |
| 2024-11-27 | 23.530 | 24.000 | 22.840 | 23.320 | 11.660 | 467,515 |
| 2024-11-26 | 24.460 | 24.960 | 23.450 | 23.530 | 11.765 | 205,009 |
| 2024-11-25 | 23.910 | 25.600 | 23.500 | 24.460 | 12.230 | 316,572 |
| 2024-11-24 | 24.500 | 26.140 | 23.800 | 23.910 | 11.955 | 509,569 |
| 2024-11-21 | 22.780 | 25.490 | 22.350 | 24.500 | 12.250 | 604,175 |
| 2024-11-20 | 21.810 | 22.860 | 21.810 | 22.780 | 11.390 | 452,613 |
| 2024-11-19 | 20.710 | 22.240 | 20.710 | 21.810 | 10.905 | 504,261 |
| 2024-11-18 | 19.990 | 21.940 | 19.990 | 20.710 | 10.355 | 200,684 |
| 2024-11-17 | 19.520 | 20.370 | 19.400 | 19.990 | 9.995 | 286,467 |
| 2024-11-14 | 18.550 | 20.290 | 18.500 | 19.520 | 9.760 | 409,740 |
| 2024-11-13 | 18.910 | 18.910 | 18.250 | 18.550 | 9.275 | 96,217 |
| 2024-11-12 | 16.870 | 19.010 | 16.870 | 18.910 | 9.455 | 610,753 |
| 2024-11-11 | 16.620 | 17.120 | 16.620 | 16.870 | 8.435 | 42,752 |
| 2024-11-10 | 17.120 | 17.600 | 16.530 | 16.620 | 8.310 | 146,267 |
| 2024-11-07 | 16.010 | 18.010 | 15.810 | 17.120 | 8.560 | 653,231 |
| 2024-11-06 | 16.100 | 16.380 | 16.000 | 16.010 | 8.005 | 48,182 |
| 2024-11-05 | 15.930 | 16.370 | 15.930 | 16.100 | 8.050 | 102,130 |
| 2024-11-04 | 16.020 | 16.120 | 15.750 | 15.930 | 7.965 | 68,004 |
| 2024-11-03 | 15.500 | 16.170 | 15.400 | 16.020 | 8.010 | 109,219 |
| 2024-10-31 | 15.290 | 15.500 | 15.170 | 15.500 | 7.750 | 59,452 |
| 2024-10-30 | 15.350 | 15.490 | 15.150 | 15.290 | 7.645 | 20,999 |
| 2024-10-29 | 15.450 | 15.600 | 15.280 | 15.350 | 7.675 | 35,595 |
| 2024-10-28 | 15.400 | 15.870 | 15.350 | 15.450 | 7.725 | 93,399 |
| 2024-10-27 | 15.270 | 15.540 | 15.250 | 15.400 | 7.700 | 58,256 |
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.