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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	39.04	40.00	38.41	38.51	38.51	-1.36%	42,299
Nov 18, 2025	40.51	41.00	38.27	39.04	39.04	-3.63%	78,176
Nov 17, 2025	40.57	41.00	40.00	40.51	40.51	-0.15%	95,486
Nov 16, 2025	40.00	42.50	40.00	40.57	40.57	1.43%	414,491
Nov 13, 2025	40.00	41.05	39.39	40.00	40.00	-	112,144
Nov 12, 2025	40.05	41.29	39.11	40.00	40.00	-0.12%	93,931
Nov 11, 2025	39.51	41.80	39.51	40.05	40.05	1.37%	413,968
Nov 10, 2025	41.12	41.88	39.50	39.51	39.51	-3.92%	160,506
Nov 9, 2025	40.05	42.00	40.01	41.12	41.12	2.67%	165,220
Nov 6, 2025	39.04	41.99	39.07	40.05	40.05	2.59%	444,466
Nov 5, 2025	40.00	41.45	38.81	39.04	39.04	-2.40%	203,595
Nov 4, 2025	38.94	42.00	39.00	40.00	40.00	2.72%	424,797
Nov 3, 2025	38.85	39.90	38.01	38.94	38.94	0.23%	215,955
Nov 2, 2025	39.39	42.49	38.11	38.85	38.85	-1.37%	682,743
Oct 30, 2025	33.35	39.39	34.00	39.39	39.39	18.11%	982,922
Oct 29, 2025	30.78	36.00	30.50	33.35	33.35	8.35%	565,947
Oct 28, 2025	31.11	31.88	30.20	30.78	30.78	-1.06%	32,757
Oct 27, 2025	31.61	31.99	30.90	31.11	31.11	-1.58%	42,262
Oct 26, 2025	31.97	32.48	31.31	31.61	31.61	-1.13%	36,733
Oct 23, 2025	31.83	32.85	31.80	31.97	31.97	0.44%	32,554
Oct 22, 2025	32.32	33.70	31.25	31.83	31.83	-1.52%	53,993
Oct 21, 2025	32.79	34.50	29.30	32.32	32.32	-1.43%	228,931
Oct 20, 2025	31.17	32.98	31.17	32.79	32.79	5.20%	81,644
Oct 19, 2025	30.31	31.88	30.12	31.17	31.17	2.84%	30,103
Oct 16, 2025	29.10	31.48	28.66	30.31	30.31	4.16%	160,849
Oct 15, 2025	28.71	29.40	28.10	29.10	29.10	1.36%	76,350
Oct 14, 2025	27.28	28.90	27.33	28.71	28.71	5.24%	115,601