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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	34.01	34.89	32.72	34.74	34.74	2.14%	739,024
Nov 11, 2026	32.50	34.33	32.44	34.01	34.01	4.66%	2,229,676
Nov 10, 2026	32.49	33.00	31.93	32.50	32.50	0.02%	525,996
Nov 9, 2026	31.41	32.59	31.41	32.49	32.49	3.44%	445,504
Nov 8, 2026	31.53	31.67	31.17	31.41	31.41	-0.38%	635,761
Nov 5, 2026	30.64	31.67	30.67	31.53	31.53	2.92%	833,923
Nov 4, 2026	30.21	30.67	30.37	30.64	30.64	1.41%	456,952
Nov 3, 2026	30.00	30.33	29.33	30.21	30.21	0.71%	208,002
Nov 2, 2026	31.75	32.00	29.87	30.00	30.00	-5.52%	464,916
Nov 1, 2026	31.00	32.33	29.03	31.75	31.75	2.43%	1,241,443
Oct 29, 2026	29.92	31.33	29.70	31.00	31.00	3.61%	520,591
Oct 28, 2026	28.62	30.97	29.01	29.92	29.92	4.54%	1,504,611
Oct 27, 2026	27.33	28.65	27.83	28.62	28.62	4.71%	624,280
Oct 26, 2026	26.61	28.00	25.67	27.33	27.33	2.71%	437,952
Oct 25, 2026	28.33	28.33	26.16	26.61	26.61	-6.07%	305,800
Oct 22, 2026	29.32	29.32	27.87	28.33	28.33	-3.37%	396,649
Oct 21, 2026	27.39	29.33	27.51	29.32	29.32	7.06%	939,973
Oct 20, 2026	26.75	28.31	26.69	27.39	27.39	2.39%	954,328
Oct 19, 2026	28.07	28.07	25.40	26.75	26.75	-4.70%	798,690
Oct 18, 2026	29.30	29.27	28.02	28.07	28.07	-4.21%	684,444
Oct 15, 2026	29.30	29.53	28.78	29.30	29.30	-	161,607
Oct 14, 2026	29.98	30.13	29.13	29.30	29.30	-2.27%	505,174
Oct 13, 2026	29.33	30.00	28.73	29.98	29.98	2.20%	348,970
Oct 12, 2026	28.68	30.67	28.05	29.33	29.33	2.28%	1,424,446
Oct 11, 2026	29.95	30.10	28.53	28.68	28.68	-4.25%	556,287
Oct 7, 2026	30.11	30.46	29.90	29.95	29.95	-0.53%	314,118
Oct 6, 2026	30.67	30.99	30.07	30.11	30.11	-1.80%	120,285
Oct 5, 2026	30.80	31.31	30.07	30.67	30.67	-0.43%	489,285
Oct 4, 2026	30.51	31.24	30.53	30.80	30.80	0.94%	1,029,792
Oct 1, 2026	30.61	31.33	30.00	30.51	30.51	-0.30%	334,063
Sep 30, 2026	30.09	30.89	30.13	30.61	30.61	1.71%	250,671
Sep 29, 2026	30.01	32.00	29.76	30.09	30.09	0.29%	447,873
Sep 28, 2026	30.97	30.80	29.67	30.01	30.01	-3.12%	805,489
Sep 27, 2026	31.66	32.32	29.90	30.97	30.97	-2.17%	1,199,170
Sep 24, 2026	30.62	32.00	30.03	31.66	31.66	3.40%	364,971
Sep 23, 2026	31.20	31.63	30.35	30.62	30.62	-1.86%	445,746
Sep 22, 2026	31.49	31.83	30.67	31.20	31.20	-0.93%	249,294
Sep 21, 2026	31.35	32.86	30.67	31.49	31.49	0.47%	1,651,891
Sep 20, 2026	29.43	34.67	29.33	31.35	31.35	6.50%	3,595,114
Sep 17, 2026	27.83	29.47	27.80	29.43	29.43	5.75%	1,896,229
Sep 16, 2026	27.81	28.27	27.80	27.83	27.83	0.10%	56,718
Sep 15, 2026	27.71	27.88	27.57	27.81	27.81	0.34%	95,898
Sep 14, 2026	28.23	28.49	27.70	27.71	27.71	-1.82%	474,232
Sep 13, 2026	28.66	28.93	28.03	28.23	28.23	-1.51%	556,629
Sep 10, 2026	28.93	29.12	28.53	28.66	28.66	-0.92%	356,730
Sep 9, 2026	29.29	29.33	28.80	28.93	28.93	-1.23%	241,083
Sep 8, 2026	29.32	29.53	29.03	29.29	29.29	-0.11%	477,721
Sep 7, 2026	29.33	29.80	28.67	29.32	29.32	-0.05%	538,593
Sep 6, 2026	28.60	29.33	28.53	29.33	29.33	2.56%	1,457,007
Sep 3, 2026	28.43	28.95	27.80	28.60	28.60	0.61%	1,071,577