Suez Canal Bank (S.A.E) (EGX:CANA)
Egypt · Delayed Price · Currency is EGP 23.52
-0.27 (-1.13%)
At close: Jul 31, 2025
Suez Canal Bank (S.A.E) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 23.79 | 23.98 | 23.45 | 23.52 | 23.52 | -1.13% | 13,722 |
| Jul 30, 2025 | 23.78 | 24.00 | 23.72 | 23.79 | 23.79 | 0.04% | 17,138 |
| Jul 29, 2025 | 23.99 | 24.24 | 23.75 | 23.78 | 23.78 | -0.88% | 28,763 |
| Jul 28, 2025 | 23.99 | 24.25 | 23.91 | 23.99 | 23.99 | - | 11,730 |
| Jul 27, 2025 | 23.93 | 24.24 | 23.91 | 23.99 | 23.99 | 0.25% | 29,459 |
| Jul 23, 2025 | 24.06 | 24.20 | 23.74 | 23.93 | 23.93 | -0.54% | 51,678 |
| Jul 22, 2025 | 23.79 | 24.24 | 23.70 | 24.06 | 24.06 | 1.13% | 57,896 |
| Jul 21, 2025 | 23.69 | 23.85 | 23.65 | 23.79 | 23.79 | 0.42% | 31,443 |
| Jul 20, 2025 | 23.53 | 24.00 | 23.56 | 23.69 | 23.69 | 0.68% | 25,881 |
| Jul 17, 2025 | 23.69 | 23.82 | 23.50 | 23.53 | 23.53 | -0.68% | 23,235 |
| Jul 16, 2025 | 23.94 | 24.00 | 23.50 | 23.69 | 23.69 | -1.04% | 29,517 |
| Jul 15, 2025 | 23.92 | 24.39 | 23.72 | 23.94 | 23.94 | 0.08% | 214,206 |
| Jul 14, 2025 | 23.39 | 24.17 | 23.20 | 23.92 | 23.92 | 2.27% | 75,284 |
| Jul 13, 2025 | 23.39 | 23.78 | 23.11 | 23.39 | 23.39 | - | 54,380 |
| Jul 10, 2025 | 23.62 | 23.84 | 23.30 | 23.39 | 23.39 | -0.97% | 26,363 |
| Jul 9, 2025 | 23.64 | 23.86 | 23.36 | 23.62 | 23.62 | -0.08% | 49,432 |
| Jul 7, 2025 | 23.65 | 23.87 | 23.30 | 23.64 | 23.64 | -0.04% | 36,104 |
| Jul 6, 2025 | 23.19 | 23.87 | 22.90 | 23.65 | 23.65 | 1.98% | 45,325 |
| Jul 2, 2025 | 23.31 | 23.55 | 23.03 | 23.19 | 23.19 | -0.51% | 191,564 |
| Jul 1, 2025 | 24.33 | 24.00 | 21.60 | 23.31 | 23.31 | -4.19% | 182,097 |
| Jun 30, 2025 | 24.36 | 24.80 | 24.20 | 24.33 | 24.33 | -0.12% | 27,603 |
| Jun 29, 2025 | 24.62 | 24.90 | 24.06 | 24.36 | 24.36 | -1.06% | 44,768 |
| Jun 25, 2025 | 24.48 | 24.90 | 24.33 | 24.62 | 24.62 | 0.57% | 51,082 |
| Jun 24, 2025 | 23.78 | 24.88 | 24.00 | 24.48 | 24.48 | 2.94% | 189,234 |
| Jun 23, 2025 | 23.44 | 24.10 | 23.61 | 23.78 | 23.78 | 1.45% | 71,260 |
| Jun 22, 2025 | 23.13 | 23.80 | 22.50 | 23.44 | 23.44 | 1.34% | 49,500 |
| Jun 19, 2025 | 23.14 | 23.90 | 23.02 | 23.13 | 23.13 | -0.04% | 47,900 |
| Jun 18, 2025 | 23.75 | 23.91 | 22.50 | 23.14 | 23.14 | -2.57% | 47,515 |
| Jun 17, 2025 | 23.54 | 24.45 | 23.10 | 23.75 | 23.75 | 0.89% | 20,196 |
| Jun 16, 2025 | 23.14 | 24.59 | 23.09 | 23.54 | 23.54 | 1.73% | 35,907 |
| Jun 15, 2025 | 24.21 | 23.90 | 22.10 | 23.14 | 23.14 | -4.42% | 49,095 |
| Jun 12, 2025 | 25.29 | 25.60 | 24.01 | 24.21 | 24.21 | -4.27% | 258,685 |
| Jun 11, 2025 | 25.96 | 25.96 | 25.20 | 25.29 | 25.29 | -2.58% | 82,942 |
| Jun 10, 2025 | 25.49 | 26.48 | 25.28 | 25.96 | 25.96 | 1.84% | 113,696 |
| Jun 4, 2025 | 25.94 | 26.50 | 25.28 | 25.49 | 25.49 | -1.73% | 78,417 |
| Jun 3, 2025 | 24.46 | 27.00 | 24.25 | 25.94 | 25.94 | 6.05% | 280,049 |
| Jun 2, 2025 | 24.24 | 24.70 | 23.75 | 24.46 | 24.46 | 0.91% | 25,063 |
| Jun 1, 2025 | 23.42 | 24.48 | 23.42 | 24.24 | 24.24 | 3.50% | 166,883 |
| May 29, 2025 | 23.46 | 23.56 | 23.16 | 23.42 | 23.42 | -0.17% | 26,349 |
| May 28, 2025 | 23.52 | 23.65 | 23.25 | 23.46 | 23.46 | -0.26% | 169,094 |
| May 27, 2025 | 23.36 | 23.60 | 23.16 | 23.52 | 23.52 | 0.68% | 23,708 |
| May 26, 2025 | 23.41 | 23.61 | 23.12 | 23.36 | 23.36 | -0.21% | 27,349 |
| May 25, 2025 | 23.26 | 23.55 | 23.10 | 23.41 | 23.41 | 0.64% | 151,242 |
| May 22, 2025 | 23.39 | 23.69 | 23.07 | 23.26 | 23.26 | -0.56% | 68,208 |
| May 21, 2025 | 24.58 | 24.75 | 23.25 | 23.39 | 23.39 | -4.84% | 561,869 |
| May 20, 2025 | 24.46 | 24.80 | 24.26 | 24.58 | 24.58 | 0.49% | 13,860 |
| May 19, 2025 | 24.92 | 25.00 | 24.30 | 24.46 | 24.46 | -1.85% | 54,204 |
| May 18, 2025 | 24.51 | 25.25 | 24.49 | 24.92 | 24.92 | 1.67% | 66,979 |
| May 15, 2025 | 24.53 | 24.80 | 24.49 | 24.51 | 24.51 | -0.08% | 146,595 |
| May 14, 2025 | 24.31 | 24.91 | 24.31 | 24.53 | 24.53 | 0.90% | 352,241 |