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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	45.91	46.99	45.00	45.77	45.77	-0.30%	222,709
Sep 30, 2026	45.14	46.34	45.20	45.91	45.91	1.71%	167,114
Sep 29, 2026	45.01	48.00	44.64	45.14	45.14	0.29%	298,582
Sep 28, 2026	46.46	46.20	44.50	45.01	45.01	-3.12%	536,993
Sep 27, 2026	47.49	48.48	44.85	46.46	46.46	-2.17%	799,447
Sep 24, 2026	45.93	48.00	45.04	47.49	47.49	3.40%	243,314
Sep 23, 2026	46.80	47.44	45.52	45.93	45.93	-1.86%	297,164
Sep 22, 2026	47.24	47.75	46.00	46.80	46.80	-0.93%	166,196
Sep 21, 2026	47.02	49.29	46.00	47.24	47.24	0.47%	1,101,261
Sep 20, 2026	44.15	52.00	44.00	47.02	47.02	6.50%	2,396,743
Sep 17, 2026	41.75	44.20	41.70	44.15	44.15	5.75%	1,264,153
Sep 16, 2026	41.71	42.40	41.70	41.75	41.75	0.10%	37,812
Sep 15, 2026	41.57	41.82	41.35	41.71	41.71	0.34%	63,932
Sep 14, 2026	42.34	42.74	41.55	41.57	41.57	-1.82%	316,155
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