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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 8, 2026	39.27	39.55	38.50	38.62	38.62	-1.66%	104,494
Mar 5, 2026	39.76	39.90	38.00	39.27	39.27	-1.23%	24,136
Mar 4, 2026	40.02	40.19	39.10	39.76	39.76	-0.65%	10,217
Mar 3, 2026	40.02	40.20	38.90	40.02	40.02	-	34,990
Mar 2, 2026	40.33	40.65	38.15	40.02	40.02	-0.77%	174,221
Mar 1, 2026	40.74	40.70	36.11	40.33	40.33	-1.01%	82,821
Feb 26, 2026	40.60	41.48	40.00	40.74	40.74	0.34%	46,927
Feb 25, 2026	41.88	42.18	40.55	40.60	40.60	-3.06%	40,767
Feb 24, 2026	42.19	42.79	41.41	41.88	41.88	-0.73%	73,796
Feb 23, 2026	41.31	42.49	40.63	42.19	42.19	2.13%	189,016
Feb 22, 2026	41.80	43.90	41.11	41.31	41.31	-1.17%	166,031
Feb 19, 2026	41.51	42.88	41.09	41.80	41.80	0.70%	228,867
Feb 18, 2026	41.38	41.74	41.00	41.51	41.51	0.31%	91,549
Feb 17, 2026	41.35	41.88	41.20	41.38	41.38	0.07%	53,848
Feb 16, 2026	41.33	41.90	41.20	41.35	41.35	0.05%	142,408
Feb 15, 2026	41.07	42.85	40.60	41.33	41.33	0.63%	91,108
Feb 12, 2026	41.39	41.75	40.60	41.07	41.07	-0.77%	27,266
Feb 11, 2026	41.63	41.90	41.12	41.39	41.39	-0.58%	26,116
Feb 10, 2026	41.63	41.90	41.55	41.63	41.63	-	66,046
Feb 9, 2026	41.54	42.00	41.50	41.63	41.63	0.22%	23,702
Feb 8, 2026	41.28	41.97	41.28	41.54	41.54	0.63%	32,540
Feb 5, 2026	40.72	41.75	41.00	41.28	41.28	1.38%	100,679
Feb 4, 2026	40.83	41.60	40.60	40.72	40.72	-0.27%	131,832
Feb 3, 2026	40.81	41.79	40.72	40.83	40.83	0.05%	80,595
Feb 2, 2026	40.76	42.48	40.30	40.81	40.81	0.12%	116,130
Feb 1, 2026	41.93	42.80	40.25	40.76	40.76	-2.79%	55,808
Jan 28, 2026	42.39	42.93	41.70	41.93	41.93	-1.09%	119,854
Jan 27, 2026	41.84	42.75	41.70	42.39	42.39	1.31%	77,003
Jan 26, 2026	42.31	42.80	41.20	41.84	41.84	-1.11%	42,307
Jan 25, 2026	42.53	43.00	42.00	42.31	42.31	-0.52%	62,875
Jan 22, 2026	42.33	43.48	42.40	42.53	42.53	0.47%	71,148
Jan 21, 2026	42.01	43.37	42.00	42.33	42.33	0.76%	210,204
Jan 20, 2026	41.18	43.50	41.44	42.01	42.01	2.02%	243,406
Jan 19, 2026	40.98	42.78	41.15	41.18	41.18	0.49%	193,615
Jan 18, 2026	40.22	41.50	40.53	40.98	40.98	1.89%	113,213
Jan 15, 2026	40.00	43.80	39.50	40.22	40.22	0.55%	357,965
Jan 14, 2026	41.00	41.91	38.57	40.00	40.00	-2.44%	76,549
Jan 13, 2026	42.20	42.98	40.80	41.00	41.00	-2.84%	46,402
Jan 12, 2026	42.14	43.80	41.17	42.20	42.20	0.14%	247,604
Jan 11, 2026	38.48	44.00	38.35	42.14	42.14	9.51%	409,887
Jan 8, 2026	37.15	38.65	37.15	38.48	38.48	3.58%	53,295
Jan 6, 2026	37.34	37.79	36.10	37.15	37.15	-0.51%	29,986
Jan 5, 2026	37.60	38.99	37.11	37.34	37.34	-0.69%	56,486
Jan 4, 2026	37.58	38.34	37.20	37.60	37.60	0.05%	14,558
Dec 31, 2025	38.67	39.30	37.51	37.58	37.58	-2.82%	49,801
Dec 30, 2025	38.70	39.67	38.33	38.67	38.67	-0.08%	17,133
Dec 29, 2025	38.37	39.88	37.72	38.70	38.70	0.86%	31,759
Dec 28, 2025	37.42	38.70	37.35	38.37	38.37	2.54%	44,248
Dec 25, 2025	38.02	38.35	37.00	37.42	37.42	-1.58%	90,021
Dec 24, 2025	37.82	38.79	37.90	38.02	38.02	0.53%	58,855
Dec 23, 2025	37.29	38.18	37.44	37.82	37.82	1.42%	19,673
Dec 22, 2025	37.25	38.00	37.25	37.29	37.29	0.11%	21,931
Dec 21, 2025	37.01	38.19	36.86	37.25	37.25	0.65%	85,072
Dec 18, 2025	37.15	37.29	36.80	37.01	37.01	-0.38%	23,672
Dec 17, 2025	37.15	37.29	36.70	37.15	37.15	-	6,780
Dec 16, 2025	37.05	37.40	36.92	37.15	37.15	0.27%	31,629
Dec 15, 2025	37.40	37.77	37.00	37.05	37.05	-0.94%	95,522
Dec 14, 2025	37.76	38.19	37.35	37.40	37.40	-0.95%	84,161
Dec 11, 2025	37.81	38.34	37.70	37.76	37.76	-0.13%	25,954
Dec 10, 2025	38.01	38.63	37.80	37.81	37.81	-0.53%	75,550
Dec 9, 2025	38.00	38.50	37.90	38.01	38.01	0.03%	114,412
Dec 8, 2025	38.38	38.89	37.95	38.00	38.00	-0.99%	43,962
Dec 7, 2025	38.78	39.20	38.25	38.38	38.38	-1.03%	38,914
Dec 4, 2025	38.85	39.40	38.73	38.78	38.78	-0.18%	52,862
Dec 3, 2025	38.41	39.50	38.42	38.85	38.85	1.15%	91,807
Dec 2, 2025	38.39	38.99	38.23	38.41	38.41	0.05%	167,449
Dec 1, 2025	38.25	39.44	38.22	38.39	38.39	0.37%	45,911
Nov 30, 2025	37.58	39.20	38.00	38.25	38.25	1.78%	144,490
Nov 27, 2025	37.07	38.00	36.80	37.58	37.58	1.38%	16,473
Nov 26, 2025	37.98	38.00	36.62	37.07	37.07	-2.40%	184,228
Nov 25, 2025	38.50	39.13	37.54	37.98	37.98	-1.35%	51,035
Nov 24, 2025	39.16	39.44	38.25	38.50	38.50	-1.69%	19,560
Nov 23, 2025	38.33	40.49	38.40	39.16	39.16	2.17%	63,138
Nov 20, 2025	38.51	39.00	38.20	38.33	38.33	-0.47%	35,758
Nov 19, 2025	39.04	40.00	38.41	38.51	38.51	-1.36%	42,299
Nov 18, 2025	40.51	41.00	38.27	39.04	39.04	-3.63%	78,176
Nov 17, 2025	40.57	41.00	40.00	40.51	40.51	-0.15%	95,486
Nov 16, 2025	40.00	42.50	40.00	40.57	40.57	1.43%	414,491
Nov 13, 2025	40.00	41.05	39.39	40.00	40.00	-	112,144
Nov 12, 2025	40.05	41.29	39.11	40.00	40.00	-0.12%	93,931
Nov 11, 2025	39.51	41.80	39.51	40.05	40.05	1.37%	413,968
Nov 10, 2025	41.12	41.88	39.50	39.51	39.51	-3.92%	160,506
Nov 9, 2025	40.05	42.00	40.01	41.12	41.12	2.67%	165,220
Nov 6, 2025	39.04	41.99	39.07	40.05	40.05	2.59%	444,466
Nov 5, 2025	40.00	41.45	38.81	39.04	39.04	-2.40%	203,595
Nov 4, 2025	38.94	42.00	39.00	40.00	40.00	2.72%	424,797
Nov 3, 2025	38.85	39.90	38.01	38.94	38.94	0.23%	215,955
Nov 2, 2025	39.39	42.49	38.11	38.85	38.85	-1.37%	682,743
Oct 30, 2025	33.35	39.39	34.00	39.39	39.39	18.11%	982,922
Oct 29, 2025	30.78	36.00	30.50	33.35	33.35	8.35%	565,947
Oct 28, 2025	31.11	31.88	30.20	30.78	30.78	-1.06%	32,757
Oct 27, 2025	31.61	31.99	30.90	31.11	31.11	-1.58%	42,262
Oct 26, 2025	31.97	32.48	31.31	31.61	31.61	-1.13%	36,733
Oct 23, 2025	31.83	32.85	31.80	31.97	31.97	0.44%	32,554
Oct 22, 2025	32.32	33.70	31.25	31.83	31.83	-1.52%	53,993
Oct 21, 2025	32.79	34.50	29.30	32.32	32.32	-1.43%	228,931
Oct 20, 2025	31.17	32.98	31.17	32.79	32.79	5.20%	81,644
Oct 19, 2025	30.31	31.88	30.12	31.17	31.17	2.84%	30,103
Oct 16, 2025	29.10	31.48	28.66	30.31	30.31	4.16%	160,849
Oct 15, 2025	28.71	29.40	28.10	29.10	29.10	1.36%	76,350