Suez Canal Bank (S.A.E) (EGX:CANA)
Egypt · Delayed Price · Currency is EGP 38.41
+0.02 (0.05%)
At close: Dec 2, 2025
Suez Canal Bank (S.A.E) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |