Suez Canal Bank (S.A.E) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	40.00	42.00	39.66	40.66	40.66	1.65%	76,775
Mar 11, 2026	39.55	40.00	39.35	40.00	40.00	1.14%	28,793
Mar 10, 2026	39.20	39.70	39.00	39.55	39.55	0.89%	19,282
Mar 9, 2026	38.62	39.69	38.53	39.20	39.20	1.50%	31,329
Mar 8, 2026	39.27	39.55	38.50	38.62	38.62	-1.66%	104,494
Mar 5, 2026	39.76	39.90	38.00	39.27	39.27	-1.23%	24,136
Mar 4, 2026	40.02	40.19	39.10	39.76	39.76	-0.65%	10,217
Mar 3, 2026	40.02	40.20	38.90	40.02	40.02	-	34,990
Mar 2, 2026	40.33	40.65	38.15	40.02	40.02	-0.77%	174,221
Mar 1, 2026	40.74	40.70	36.11	40.33	40.33	-1.01%	82,821
Feb 26, 2026	40.60	41.48	40.00	40.74	40.74	0.34%	46,927
Feb 25, 2026	41.88	42.18	40.55	40.60	40.60	-3.06%	40,767
Feb 24, 2026	42.19	42.79	41.41	41.88	41.88	-0.73%	73,796
Feb 23, 2026	41.31	42.49	40.63	42.19	42.19	2.13%	189,016
Feb 22, 2026	41.80	43.90	41.11	41.31	41.31	-1.17%	166,031
Feb 19, 2026	41.51	42.88	41.09	41.80	41.80	0.70%	228,867
Feb 18, 2026	41.38	41.74	41.00	41.51	41.51	0.31%	91,549
Feb 17, 2026	41.35	41.88	41.20	41.38	41.38	0.07%	53,848
Feb 16, 2026	41.33	41.90	41.20	41.35	41.35	0.05%	142,408
Feb 15, 2026	41.07	42.85	40.60	41.33	41.33	0.63%	91,108
Feb 12, 2026	41.39	41.75	40.60	41.07	41.07	-0.77%	27,266
Feb 11, 2026	41.63	41.90	41.12	41.39	41.39	-0.58%	26,116
Feb 10, 2026	41.63	41.90	41.55	41.63	41.63	-	66,046
Feb 9, 2026	41.54	42.00	41.50	41.63	41.63	0.22%	23,702
Feb 8, 2026	41.28	41.97	41.28	41.54	41.54	0.63%	32,540
Feb 5, 2026	40.72	41.75	41.00	41.28	41.28	1.38%	100,679
Feb 4, 2026	40.83	41.60	40.60	40.72	40.72	-0.27%	131,832
Feb 3, 2026	40.81	41.79	40.72	40.83	40.83	0.05%	80,595
Feb 2, 2026	40.76	42.48	40.30	40.81	40.81	0.12%	116,130
Feb 1, 2026	41.93	42.80	40.25	40.76	40.76	-2.79%	55,808
Jan 28, 2026	42.39	42.93	41.70	41.93	41.93	-1.09%	119,854
Jan 27, 2026	41.84	42.75	41.70	42.39	42.39	1.31%	77,003
Jan 26, 2026	42.31	42.80	41.20	41.84	41.84	-1.11%	42,307
Jan 25, 2026	42.53	43.00	42.00	42.31	42.31	-0.52%	62,875
Jan 22, 2026	42.33	43.48	42.40	42.53	42.53	0.47%	71,148
Jan 21, 2026	42.01	43.37	42.00	42.33	42.33	0.76%	210,204
Jan 20, 2026	41.18	43.50	41.44	42.01	42.01	2.02%	243,406
Jan 19, 2026	40.98	42.78	41.15	41.18	41.18	0.49%	193,615
Jan 18, 2026	40.22	41.50	40.53	40.98	40.98	1.89%	113,213
Jan 15, 2026	40.00	43.80	39.50	40.22	40.22	0.55%	357,965
Jan 14, 2026	41.00	41.91	38.57	40.00	40.00	-2.44%	76,549
Jan 13, 2026	42.20	42.98	40.80	41.00	41.00	-2.84%	46,402
Jan 12, 2026	42.14	43.80	41.17	42.20	42.20	0.14%	247,604
Jan 11, 2026	38.48	44.00	38.35	42.14	42.14	9.51%	409,887
Jan 8, 2026	37.15	38.65	37.15	38.48	38.48	3.58%	53,295
Jan 6, 2026	37.34	37.79	36.10	37.15	37.15	-0.51%	29,986
Jan 5, 2026	37.60	38.99	37.11	37.34	37.34	-0.69%	56,486
Jan 4, 2026	37.58	38.34	37.20	37.60	37.60	0.05%	14,558
Dec 31, 2025	38.67	39.30	37.51	37.58	37.58	-2.82%	49,801
Dec 30, 2025	38.70	39.67	38.33	38.67	38.67	-0.08%	17,133