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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	35.28	35.80	35.18	35.69	35.69	1.16%	752,516
Jun 29, 2026	34.90	35.40	34.70	35.28	35.28	1.09%	112,030
Jun 28, 2026	35.41	35.85	34.90	34.90	34.90	-1.44%	232,922
Jun 25, 2026	36.20	36.50	35.00	35.41	35.41	-2.18%	464,328
Jun 24, 2026	36.84	36.98	35.52	36.20	36.20	-1.74%	371,241
Jun 23, 2026	36.97	37.50	36.40	36.84	36.84	-0.35%	186,832
Jun 22, 2026	37.55	38.09	36.50	36.97	36.97	-1.54%	130,523
Jun 21, 2026	37.05	38.15	37.13	37.55	37.55	1.35%	170,434
Jun 17, 2026	37.22	38.25	37.05	37.05	37.05	-0.46%	507,938
Jun 16, 2026	38.00	38.22	37.09	37.22	37.22	-2.05%	324,617
Jun 15, 2026	35.71	38.23	36.04	38.00	38.00	6.41%	422,601
Jun 14, 2026	35.79	37.14	35.16	35.71	35.71	-0.22%	121,218
Jun 11, 2026	36.22	36.50	34.50	35.79	35.79	-1.19%	168,020