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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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