Suez Canal Bank S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	43.500	43.900	42.030	42.100	42.100	456,296
2026-10-15	43.900	44.290	43.170	43.950	43.950	107,738
2026-10-14	44.790	45.200	43.700	43.950	43.950	336,783
2026-10-13	44.500	45.000	43.100	44.970	44.970	232,647
2026-10-12	43.020	46.000	42.080	44.000	44.000	949,631
2026-10-11	45.150	45.150	42.800	43.020	43.020	370,858
2026-10-07	45.220	45.690	44.850	44.930	44.930	209,412
2026-10-06	46.000	46.480	45.100	45.170	45.170	80,190
2026-10-05	46.490	46.960	45.110	46.000	46.000	326,190
2026-10-04	46.300	46.860	45.800	46.200	46.200	686,528
2026-10-01	45.990	46.990	45.000	45.770	45.770	222,709
2026-09-30	45.250	46.340	45.200	45.910	45.910	167,114
2026-09-29	44.640	48.000	44.640	45.140	45.140	298,582
2026-09-28	46.000	46.200	44.500	45.010	45.010	536,993
2026-09-27	47.800	48.480	44.850	46.460	46.460	799,447
2026-09-24	45.940	48.000	45.040	47.490	47.490	243,314
2026-09-23	46.820	47.440	45.520	45.930	45.930	297,164
2026-09-22	47.270	47.750	46.000	46.800	46.800	166,196
2026-09-21	47.200	49.290	46.000	47.240	47.240	1,101,261
2026-09-20	44.240	52.000	44.000	47.020	47.020	2,396,743
2026-09-17	41.800	44.200	41.700	44.150	44.150	1,264,153
2026-09-16	41.950	42.400	41.700	41.750	41.750	37,812
2026-09-15	41.750	41.820	41.350	41.710	41.710	63,932
2026-09-14	42.220	42.740	41.550	41.570	41.570	316,155
2026-09-13	42.980	43.390	42.050	42.340	42.340	371,086
2026-09-10	43.680	43.680	42.800	42.990	42.990	237,820
2026-09-09	44.000	44.000	43.200	43.390	43.390	160,722
2026-09-08	43.880	44.290	43.550	43.930	43.930	318,481
2026-09-07	44.210	44.700	43.010	43.980	43.980	359,062
2026-09-06	42.920	44.000	42.800	44.000	44.000	971,338
2026-09-03	42.700	43.420	41.700	42.900	42.900	714,385
2026-09-02	43.200	43.500	42.600	42.640	42.640	190,500
2026-09-01	41.600	43.240	41.560	43.140	43.140	320,888
2026-08-31	41.880	42.000	41.500	41.610	41.610	296,844
2026-08-30	41.980	42.000	41.500	41.870	41.870	691,985
2026-08-26	41.600	41.990	41.500	41.920	41.920	98,349
2026-08-25	41.450	42.400	41.360	41.710	41.710	92,038
2026-08-24	42.000	42.350	41.110	41.350	41.350	381,606
2026-08-23	41.650	42.390	41.530	42.100	42.100	478,678
2026-08-20	42.000	42.100	41.000	41.630	41.630	395,671
2026-08-19	42.250	42.350	41.680	42.250	42.250	230,506
2026-08-18	42.310	43.700	42.120	42.360	42.360	238,696
2026-08-17	42.500	43.000	42.080	42.310	42.310	401,233
2026-08-16	42.770	43.390	41.530	42.500	42.500	745,974
2026-08-13	40.430	43.900	40.430	42.770	42.770	1,372,980
2026-08-12	40.000	41.590	40.000	40.430	40.430	284,888
2026-08-11	40.750	40.970	39.620	40.000	40.000	375,663
2026-08-10	40.940	41.990	40.670	40.750	40.750	514,594
2026-08-09	38.790	40.940	38.610	40.940	40.940	1,444,278
2026-08-06	38.540	39.090	38.540	38.790	38.790	566,998
2026-08-05	38.440	38.680	38.070	38.540	38.540	154,905
2026-08-04	38.800	39.000	38.000	38.440	38.440	446,820
2026-08-03	38.230	39.630	37.900	38.800	38.800	968,244
2026-08-02	37.570	38.500	37.570	38.230	38.230	333,982
2026-07-30	38.320	38.320	36.620	37.570	37.570	485,550
2026-07-29	38.880	39.190	38.100	38.320	38.320	296,764
2026-07-28	38.500	39.000	38.060	38.880	38.880	427,727
2026-07-27	37.800	38.760	36.500	38.500	38.500	771,226
2026-07-26	37.150	38.650	37.150	37.800	37.800	841,675
2026-07-22	37.000	37.500	36.600	37.150	37.150	659,733

Page 1 of 5 · 243 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.