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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	38.37	39.88	37.72	38.70	38.70	0.86%	31,759
Dec 28, 2025	37.42	38.70	37.35	38.37	38.37	2.54%	44,248
Dec 25, 2025	38.02	38.35	37.00	37.42	37.42	-1.58%	90,021
Dec 24, 2025	37.82	38.79	37.90	38.02	38.02	0.53%	58,855
Dec 23, 2025	37.29	38.18	37.44	37.82	37.82	1.42%	19,673
Dec 22, 2025	37.25	38.00	37.25	37.29	37.29	0.11%	21,931
Dec 21, 2025	37.01	38.19	36.86	37.25	37.25	0.65%	85,072
Dec 18, 2025	37.15	37.29	36.80	37.01	37.01	-0.38%	23,672
Dec 17, 2025	37.15	37.29	36.70	37.15	37.15	-	6,780
Dec 16, 2025	37.05	37.40	36.92	37.15	37.15	0.27%	31,629
Dec 15, 2025	37.40	37.77	37.00	37.05	37.05	-0.94%	95,522
Dec 14, 2025	37.76	38.19	37.35	37.40	37.40	-0.95%	84,161
Dec 11, 2025	37.81	38.34	37.70	37.76	37.76	-0.13%	25,954
Dec 10, 2025	38.01	38.63	37.80	37.81	37.81	-0.53%	75,550
Dec 9, 2025	38.00	38.50	37.90	38.01	38.01	0.03%	114,412
Dec 8, 2025	38.38	38.89	37.95	38.00	38.00	-0.99%	43,962
Dec 7, 2025	38.78	39.20	38.25	38.38	38.38	-1.03%	38,914
Dec 4, 2025	38.85	39.40	38.73	38.78	38.78	-0.18%	52,862
Dec 3, 2025	38.41	39.50	38.42	38.85	38.85	1.15%	91,807
Dec 2, 2025	38.39	38.99	38.23	38.41	38.41	0.05%	167,449
Dec 1, 2025	38.25	39.44	38.22	38.39	38.39	0.37%	45,911
Nov 30, 2025	37.58	39.20	38.00	38.25	38.25	1.78%	144,490
Nov 27, 2025	37.07	38.00	36.80	37.58	37.58	1.38%	16,473
Nov 26, 2025	37.98	38.00	36.62	37.07	37.07	-2.40%	184,228
Nov 25, 2025	38.50	39.13	37.54	37.98	37.98	-1.35%	51,035
Nov 24, 2025	39.16	39.44	38.25	38.50	38.50	-1.69%	19,560
Nov 23, 2025	38.33	40.49	38.40	39.16	39.16	2.17%	63,138
Nov 20, 2025	38.51	39.00	38.20	38.33	38.33	-0.47%	35,758