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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	37.26	37.60	36.40	37.00	37.00	-0.70%	571,088
May 13, 2026	34.82	37.50	34.70	37.26	37.26	7.01%	1,979,910
May 12, 2026	33.88	34.90	34.01	34.82	34.82	2.77%	743,259
May 11, 2026	33.26	38.00	33.15	33.88	33.88	1.86%	478,067
May 10, 2026	33.41	33.45	33.26	33.26	33.26	-0.45%	253,900
May 6, 2026	33.35	33.65	33.30	33.41	33.41	0.18%	266,205
May 5, 2026	33.26	33.65	33.13	33.35	33.35	0.27%	136,302
May 4, 2026	33.49	33.95	33.00	33.26	33.26	-0.69%	773,631
May 3, 2026	33.14	33.65	33.20	33.49	33.49	1.06%	252,623
Apr 30, 2026	34.09	34.25	33.01	33.14	33.14	-2.79%	1,475,976
Apr 29, 2026	34.30	34.60	34.00	34.09	34.09	-0.61%	100,387
Apr 28, 2026	34.58	34.85	34.20	34.30	34.30	-0.81%	118,193
Apr 27, 2026	33.62	34.98	33.40	34.58	34.58	2.86%	248,934
Apr 26, 2026	34.00	34.07	33.20	33.62	33.62	-1.12%	169,955
Apr 23, 2026	33.57	34.00	33.00	34.00	34.00	1.28%	355,618
Apr 22, 2026	34.82	35.00	33.33	33.57	33.57	-3.59%	474,764
Apr 21, 2026	35.14	35.49	34.43	34.82	34.82	-0.91%	1,218,811
Apr 20, 2026	35.60	35.97	34.55	35.14	35.14	-1.29%	210,704
Apr 19, 2026	36.90	37.00	35.20	35.60	35.60	-3.52%	1,149,436
Apr 16, 2026	37.73	38.90	36.52	36.90	36.90	-2.20%	568,369
Apr 15, 2026	34.81	39.57	35.51	37.73	37.73	8.40%	744,602
Apr 14, 2026	32.58	34.96	33.35	34.81	34.81	6.82%	724,683
Apr 9, 2026	31.83	33.54	31.53	32.58	32.58	2.37%	497,315
Apr 8, 2026	30.83	31.85	31.01	31.83	31.83	3.25%	204,712
Apr 7, 2026	30.88	31.63	30.55	30.83	30.83	-0.17%	123,560
Apr 6, 2026	31.54	31.85	30.88	30.88	30.88	-2.08%	259,300
Apr 5, 2026	31.50	32.23	31.50	31.54	31.54	0.12%	353,323
Apr 2, 2026	31.20	32.14	31.30	31.50	31.50	0.96%	169,790
Apr 1, 2026	31.40	32.50	31.20	31.20	31.20	-0.62%	412,307
Mar 31, 2026	29.03	32.33	29.25	31.40	31.39	8.15%	892,336
Mar 30, 2026	27.10	29.57	27.30	29.03	29.03	7.13%	498,829
Mar 29, 2026	27.29	27.56	27.04	27.10	27.10	-0.71%	85,726
Mar 26, 2026	27.17	27.49	26.82	27.29	27.29	0.45%	59,289
Mar 25, 2026	26.68	27.60	26.77	27.17	27.17	1.85%	91,006
Mar 24, 2026	26.25	26.81	26.29	26.68	26.68	1.61%	56,286
Mar 18, 2026	26.16	26.34	26.14	26.25	26.25	0.37%	96,683
Mar 17, 2026	26.16	26.51	26.07	26.16	26.16	-	26,972
Mar 16, 2026	26.30	26.65	26.03	26.16	26.16	-0.54%	21,049
Mar 15, 2026	26.43	26.96	26.07	26.30	26.30	-0.49%	20,040
Mar 12, 2026	26.00	27.30	25.78	26.43	26.43	1.65%	118,115
Mar 11, 2026	25.71	26.00	25.58	26.00	26.00	1.14%	44,296
Mar 10, 2026	25.48	25.81	25.35	25.71	25.71	0.89%	29,664
Mar 9, 2026	25.10	25.80	25.04	25.48	25.48	1.50%	48,198
Mar 8, 2026	25.53	25.71	25.03	25.10	25.10	-1.65%	160,760
Mar 5, 2026	25.84	25.94	24.70	25.53	25.53	-1.23%	37,132
Mar 4, 2026	26.01	26.12	25.42	25.84	25.84	-0.65%	15,718
Mar 3, 2026	26.01	26.13	25.29	26.01	26.01	-	53,830
Mar 2, 2026	26.21	26.42	24.80	26.01	26.01	-0.77%	268,032
Mar 1, 2026	26.48	26.46	23.47	26.21	26.21	-1.01%	127,416
Feb 26, 2026	26.39	26.96	26.00	26.48	26.48	0.34%	72,195