Suez Canal Bank S.A.E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 15.150 | 15.450 | 15.110 | 15.270 | 7.635 | 59,349 |
| 2024-10-23 | 15.010 | 15.380 | 15.000 | 15.150 | 7.575 | 134,524 |
| 2024-10-22 | 14.640 | 15.340 | 14.640 | 15.010 | 7.505 | 58,102 |
| 2024-10-21 | 15.070 | 15.300 | 14.400 | 14.640 | 7.320 | 53,406 |
| 2024-10-20 | 15.240 | 15.450 | 14.510 | 15.070 | 7.535 | 26,883 |
| 2024-10-17 | 15.110 | 15.330 | 15.000 | 15.240 | 7.620 | 46,838 |
| 2024-10-16 | 15.500 | 15.600 | 15.100 | 15.110 | 7.555 | 274,563 |
| 2024-10-15 | 15.500 | 15.820 | 15.270 | 15.500 | 7.750 | 10,687 |
| 2024-10-14 | 15.500 | 15.700 | 15.260 | 15.500 | 7.750 | 12,159 |
| 2024-10-13 | 15.210 | 16.100 | 15.170 | 15.500 | 7.750 | 109,331 |
| 2024-10-10 | 15.210 | 15.600 | 15.070 | 15.210 | 7.605 | 22,129 |
| 2024-10-09 | 15.220 | 15.490 | 15.100 | 15.210 | 7.605 | 26,172 |
| 2024-10-08 | 15.590 | 15.850 | 15.050 | 15.220 | 7.610 | 39,655 |
| 2024-10-07 | 15.400 | 16.200 | 15.400 | 15.590 | 7.795 | 173,549 |
| 2024-10-03 | 15.340 | 15.670 | 15.310 | 15.400 | 7.700 | 40,977 |
| 2024-10-02 | 15.820 | 15.870 | 15.030 | 15.340 | 7.670 | 93,585 |
| 2024-10-01 | 15.860 | 16.130 | 15.700 | 15.820 | 7.910 | 75,747 |
| 2024-09-30 | 15.380 | 16.250 | 15.380 | 15.860 | 7.930 | 343,244 |
| 2024-09-29 | 15.380 | 15.650 | 15.000 | 15.380 | 7.690 | 150,097 |
| 2024-09-26 | 15.350 | 15.650 | 15.250 | 15.380 | 7.690 | 83,191 |
| 2024-09-25 | 15.460 | 15.500 | 15.230 | 15.350 | 7.675 | 33,938 |
| 2024-09-24 | 15.310 | 15.600 | 15.210 | 15.460 | 7.730 | 19,896 |
| 2024-09-23 | 15.350 | 15.590 | 15.200 | 15.310 | 7.655 | 59,308 |
| 2024-09-22 | 15.770 | 15.800 | 15.300 | 15.350 | 7.675 | 88,450 |
| 2024-09-19 | 15.200 | 16.190 | 15.200 | 15.770 | 7.885 | 124,244 |
| 2024-09-18 | 15.200 | 15.400 | 15.100 | 15.200 | 7.600 | 31,204 |
| 2024-09-17 | 15.400 | 15.400 | 15.160 | 15.200 | 7.600 | 38,426 |
| 2024-09-16 | 15.340 | 15.440 | 15.200 | 15.400 | 7.700 | 29,959 |
| 2024-09-12 | 15.340 | 15.450 | 15.220 | 15.340 | 7.670 | 13,957 |
| 2024-09-11 | 15.220 | 15.400 | 15.080 | 15.340 | 7.670 | 44,169 |
| 2024-09-10 | 15.220 | 15.350 | 15.020 | 15.220 | 7.610 | 7,710 |
| 2024-09-09 | 15.120 | 15.350 | 15.000 | 15.220 | 7.610 | 60,640 |
| 2024-09-08 | 15.290 | 15.290 | 14.690 | 15.120 | 7.560 | 107,717 |
| 2024-09-05 | 15.210 | 15.300 | 15.210 | 15.290 | 7.645 | 21,191 |
| 2024-09-04 | 15.220 | 15.240 | 15.050 | 15.210 | 7.605 | 92,408 |
| 2024-09-03 | 15.200 | 15.300 | 15.160 | 15.220 | 7.610 | 45,726 |
| 2024-09-02 | 15.250 | 15.300 | 15.150 | 15.200 | 7.600 | 76,963 |
| 2024-09-01 | 15.230 | 15.400 | 15.150 | 15.250 | 7.625 | 47,490 |
| 2024-08-29 | 15.210 | 15.380 | 15.200 | 15.230 | 7.615 | 22,087 |
| 2024-08-28 | 15.230 | 15.370 | 15.200 | 15.210 | 7.605 | 43,151 |
| 2024-08-27 | 15.380 | 15.480 | 15.200 | 15.230 | 7.615 | 44,478 |
| 2024-08-26 | 15.350 | 15.590 | 15.320 | 15.380 | 7.690 | 59,676 |
| 2024-08-25 | 15.330 | 15.730 | 15.330 | 15.350 | 7.675 | 101,339 |
| 2024-08-22 | 15.610 | 15.810 | 15.200 | 15.330 | 7.665 | 134,501 |
| 2024-08-21 | 15.080 | 16.430 | 14.940 | 15.610 | 7.805 | 16,227,536 |
| 2024-08-20 | 14.640 | 15.250 | 14.500 | 15.080 | 7.540 | 122,685 |
| 2024-08-19 | 14.640 | 14.640 | 14.150 | 14.640 | 7.320 | 9,973 |
| 2024-08-18 | 14.490 | 14.800 | 14.310 | 14.640 | 7.320 | 22,070 |
| 2024-08-15 | 14.210 | 14.650 | 14.000 | 14.490 | 7.245 | 109,857 |
| 2024-08-14 | 14.020 | 14.640 | 14.000 | 14.210 | 7.105 | 94,036 |
| 2024-08-13 | 14.020 | 14.120 | 13.810 | 14.020 | 7.010 | 17,325 |
| 2024-08-12 | 14.050 | 14.330 | 13.900 | 14.020 | 7.010 | 60,799 |
| 2024-08-11 | 13.930 | 14.400 | 13.750 | 14.050 | 7.025 | 102,563 |
| 2024-08-08 | 13.820 | 14.100 | 13.730 | 13.930 | 6.965 | 34,124 |
| 2024-08-07 | 13.960 | 14.090 | 13.700 | 13.820 | 6.910 | 97,134 |
| 2024-08-06 | 13.540 | 14.080 | 13.500 | 13.960 | 6.980 | 68,479 |
| 2024-08-05 | 13.960 | 13.960 | 13.020 | 13.540 | 6.770 | 33,214 |
| 2024-08-04 | 14.530 | 14.530 | 13.900 | 13.960 | 6.980 | 51,119 |
| 2024-08-01 | 14.520 | 14.850 | 14.410 | 14.530 | 7.265 | 35,448 |
| 2024-07-31 | 14.470 | 14.800 | 14.360 | 14.520 | 7.260 | 46,294 |
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.