Suez Canal Bank (S.A.E) (EGX:CANA)
Egypt · Delayed Price · Currency is EGP 31.97
+0.14 (0.44%)
At close: Oct 23, 2025
Suez Canal Bank (S.A.E) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 26.89 | 27.49 | 27.00 | 27.28 | 27.28 | 1.45% | 13,597 |
| Oct 12, 2025 | 27.38 | 27.79 | 26.50 | 26.89 | 26.89 | -1.79% | 30,400 |
| Oct 8, 2025 | 26.61 | 27.49 | 26.12 | 27.38 | 27.38 | 2.89% | 63,492 |
| Oct 7, 2025 | 26.51 | 26.70 | 26.10 | 26.61 | 26.61 | 0.38% | 47,371 |
| Oct 6, 2025 | 26.42 | 26.70 | 26.01 | 26.51 | 26.51 | 0.34% | 65,106 |
| Oct 5, 2025 | 25.97 | 26.57 | 25.40 | 26.42 | 26.42 | 1.73% | 251,335 |
| Oct 2, 2025 | 25.09 | 26.00 | 25.09 | 25.97 | 25.97 | 3.51% | 51,539 |
| Oct 1, 2025 | 25.02 | 26.95 | 24.50 | 25.09 | 25.09 | 0.28% | 91,693 |
| Sep 30, 2025 | 23.61 | 25.78 | 23.60 | 25.02 | 25.02 | 5.97% | 252,816 |
| Sep 29, 2025 | 23.44 | 24.10 | 23.52 | 23.61 | 23.61 | 0.73% | 31,589 |
| Sep 28, 2025 | 23.44 | 23.84 | 23.24 | 23.44 | 23.44 | - | 5,592 |
| Sep 25, 2025 | 23.23 | 23.89 | 23.21 | 23.44 | 23.44 | 0.90% | 93,421 |
| Sep 24, 2025 | 23.20 | 23.40 | 23.00 | 23.23 | 23.23 | 0.13% | 24,058 |
| Sep 23, 2025 | 23.46 | 23.98 | 22.42 | 23.20 | 23.20 | -1.11% | 201,478 |
| Sep 22, 2025 | 23.80 | 24.00 | 23.25 | 23.46 | 23.46 | -1.43% | 24,438 |
| Sep 21, 2025 | 23.80 | 24.00 | 23.40 | 23.80 | 23.80 | - | 1,413 |
| Sep 18, 2025 | 23.76 | 24.68 | 23.25 | 23.80 | 23.80 | 0.17% | 23,571 |
| Sep 17, 2025 | 24.29 | 24.20 | 23.50 | 23.76 | 23.76 | -2.18% | 20,572 |
| Sep 16, 2025 | 24.30 | 24.30 | 24.00 | 24.29 | 24.29 | -0.04% | 184,717 |
| Sep 15, 2025 | 24.30 | 24.50 | 24.28 | 24.30 | 24.30 | - | 7,762 |
| Sep 14, 2025 | 24.30 | 24.69 | 24.27 | 24.30 | 24.30 | - | 4,752 |
| Sep 11, 2025 | 24.30 | 24.48 | 24.25 | 24.30 | 24.30 | - | 2,796 |
| Sep 10, 2025 | 24.30 | 24.50 | 24.23 | 24.30 | 24.30 | - | 3,825 |
| Sep 9, 2025 | 24.35 | 24.59 | 24.25 | 24.30 | 24.30 | -0.21% | 202,799 |
| Sep 8, 2025 | 24.48 | 24.79 | 24.33 | 24.35 | 24.35 | -0.53% | 19,048 |
| Sep 7, 2025 | 25.04 | 25.00 | 24.22 | 24.48 | 24.48 | -2.24% | 17,038 |
| Sep 3, 2025 | 25.04 | 25.24 | 24.82 | 25.04 | 25.04 | - | 6,079 |
| Sep 2, 2025 | 25.04 | 25.17 | 24.61 | 25.04 | 25.04 | - | 199,230 |
| Sep 1, 2025 | 24.67 | 25.24 | 24.50 | 25.04 | 25.04 | 1.50% | 19,154 |
| Aug 31, 2025 | 24.70 | 25.27 | 24.60 | 24.67 | 24.67 | -0.12% | 214,483 |
| Aug 28, 2025 | 24.26 | 25.50 | 24.50 | 24.70 | 24.70 | 1.81% | 56,130 |
| Aug 27, 2025 | 24.50 | 29.00 | 24.10 | 24.26 | 24.26 | -0.98% | 190,664 |
| Aug 26, 2025 | 24.37 | 24.56 | 23.77 | 24.50 | 24.50 | 0.53% | 74,359 |
| Aug 25, 2025 | 24.48 | 24.59 | 24.10 | 24.37 | 24.37 | -0.45% | 16,261 |
| Aug 24, 2025 | 24.50 | 24.75 | 24.00 | 24.48 | 24.48 | -0.08% | 91,426 |
| Aug 21, 2025 | 24.50 | 24.75 | 24.21 | 24.50 | 24.50 | - | 13,198 |
| Aug 20, 2025 | 24.74 | 24.95 | 24.41 | 24.50 | 24.50 | -0.97% | 33,415 |
| Aug 19, 2025 | 24.67 | 24.98 | 24.50 | 24.74 | 24.74 | 0.28% | 18,818 |
| Aug 18, 2025 | 24.63 | 24.75 | 24.55 | 24.67 | 24.67 | 0.16% | 13,651 |
| Aug 17, 2025 | 24.82 | 25.18 | 24.50 | 24.63 | 24.63 | -0.77% | 107,515 |
| Aug 14, 2025 | 24.96 | 25.25 | 24.06 | 24.82 | 24.82 | -0.56% | 26,996 |
| Aug 13, 2025 | 25.00 | 25.50 | 24.70 | 24.96 | 24.96 | -0.16% | 20,926 |