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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 13, 2026	42.99	43.39	42.05	42.34	42.34	-1.51%	371,086
Sep 10, 2026	43.39	43.68	42.80	42.99	42.99	-0.92%	237,820
Sep 9, 2026	43.93	44.00	43.20	43.39	43.39	-1.23%	160,722
Sep 8, 2026	43.98	44.29	43.55	43.93	43.93	-0.11%	318,481
Sep 7, 2026	44.00	44.70	43.01	43.98	43.98	-0.05%	359,062
Sep 6, 2026	42.90	44.00	42.80	44.00	44.00	2.56%	971,338
Sep 3, 2026	42.64	43.42	41.70	42.90	42.90	0.61%	714,385
Sep 2, 2026	43.14	43.50	42.60	42.64	42.64	-1.16%	190,500
Sep 1, 2026	41.61	43.24	41.56	43.14	43.14	3.68%	320,888
Aug 31, 2026	41.87	42.00	41.50	41.61	41.61	-0.62%	296,844
Aug 30, 2026	41.92	42.00	41.50	41.87	41.87	-0.12%	691,985
Aug 26, 2026	41.71	41.99	41.50	41.92	41.92	0.50%	98,349
Aug 25, 2026	41.35	42.40	41.36	41.71	41.71	0.87%	92,038
Aug 24, 2026	42.10	42.35	41.11	41.35	41.35	-1.78%	381,606
Aug 23, 2026	41.63	42.39	41.53	42.10	42.10	1.13%	478,678
Aug 20, 2026	42.25	42.10	41.00	41.63	41.63	-1.47%	395,671
Aug 19, 2026	42.36	42.35	41.68	42.25	42.25	-0.26%	230,506
Aug 18, 2026	42.31	43.70	42.12	42.36	42.36	0.12%	238,696
Aug 17, 2026	42.50	43.00	42.08	42.31	42.31	-0.45%	401,233
Aug 16, 2026	42.77	43.39	41.53	42.50	42.50	-0.63%	745,974
Aug 13, 2026	40.43	43.90	40.45	42.77	42.77	5.79%	1,372,980
Aug 12, 2026	40.00	41.59	40.00	40.43	40.43	1.07%	284,888
Aug 11, 2026	40.75	40.97	39.62	40.00	40.00	-1.84%	375,663
Aug 10, 2026	40.94	41.99	40.67	40.75	40.75	-0.46%	514,594
Aug 9, 2026	38.79	40.94	38.61	40.94	40.94	5.54%	1,444,278
Aug 6, 2026	38.54	39.09	38.61	38.79	38.79	0.65%	566,998
Aug 5, 2026	38.44	38.68	38.07	38.54	38.54	0.26%	154,905
Aug 4, 2026	38.80	39.00	38.00	38.44	38.44	-0.93%	446,820
Aug 3, 2026	38.23	39.63	37.90	38.80	38.80	1.49%	968,244
Aug 2, 2026	37.57	38.50	37.70	38.23	38.23	1.76%	333,982
Jul 30, 2026	38.32	38.30	36.62	37.57	37.57	-1.96%	485,550
Jul 29, 2026	38.88	39.19	38.10	38.32	38.32	-1.44%	296,764
Jul 28, 2026	38.50	39.00	38.06	38.88	38.88	0.99%	427,727
Jul 27, 2026	37.80	38.76	36.50	38.50	38.50	1.85%	771,226
Jul 26, 2026	37.15	38.65	37.20	37.80	37.80	1.75%	841,675
Jul 22, 2026	37.00	37.50	36.60	37.15	37.15	0.41%	659,733
Jul 21, 2026	36.35	37.20	36.05	37.00	37.00	1.79%	469,848
Jul 20, 2026	35.49	36.40	35.20	36.35	36.35	2.42%	1,045,169
Jul 19, 2026	36.00	36.01	35.45	35.49	35.49	-1.42%	854,808
Jul 16, 2026	36.00	36.39	35.95	36.00	36.00	-	436,822
Jul 15, 2026	35.75	36.60	35.50	36.00	36.00	0.70%	565,742
Jul 14, 2026	36.13	36.19	35.75	35.75	35.75	-1.05%	408,870
Jul 13, 2026	36.53	36.77	36.12	36.13	36.13	-1.09%	145,105
Jul 12, 2026	36.88	37.00	36.50	36.53	36.53	-0.95%	113,695
Jul 9, 2026	36.12	37.00	36.02	36.88	36.88	2.10%	418,200
Jul 8, 2026	36.61	36.99	36.00	36.12	36.12	-1.34%	348,359
Jul 7, 2026	36.58	37.18	36.60	36.61	36.61	0.08%	445,833
Jul 6, 2026	35.74	36.79	35.99	36.58	36.58	2.35%	247,258
Jul 5, 2026	35.74	36.24	35.62	35.74	35.74	-	93,494
Jul 1, 2026	35.69	35.85	35.50	35.74	35.74	0.14%	63,549