Skip to main content
Suez Canal Bank (S.A.E) (EGX:CANA)
Egypt flag Egypt · Delayed Price · Currency is EGP
38.78
-0.07 (-0.18%)
At close: Dec 4, 2025

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202538.8539.4038.7338.7838.78-0.18%52,862
Dec 3, 202538.4139.5038.4238.8538.851.15%91,807
Dec 2, 202538.3938.9938.2338.4138.410.05%167,449
Dec 1, 202538.2539.4438.2238.3938.390.37%45,911
Nov 30, 202537.5839.2038.0038.2538.251.78%144,490
Nov 27, 202537.0738.0036.8037.5837.581.38%16,473
Nov 26, 202537.9838.0036.6237.0737.07-2.40%184,228
Nov 25, 202538.5039.1337.5437.9837.98-1.35%51,035
Nov 24, 202539.1639.4438.2538.5038.50-1.69%19,560
Nov 23, 202538.3340.4938.4039.1639.162.17%63,138
Nov 20, 202538.5139.0038.2038.3338.33-0.47%35,758
Nov 19, 202539.0440.0038.4138.5138.51-1.36%42,299
Nov 18, 202540.5141.0038.2739.0439.04-3.63%78,176
Nov 17, 202540.5741.0040.0040.5140.51-0.15%95,486
Nov 16, 202540.0042.5040.0040.5740.571.43%414,491
Nov 13, 202540.0041.0539.3940.0040.00-112,144
Nov 12, 202540.0541.2939.1140.0040.00-0.12%93,931
Nov 11, 202539.5141.8039.5140.0540.051.37%413,968
Nov 10, 202541.1241.8839.5039.5139.51-3.92%160,506
Nov 9, 202540.0542.0040.0141.1241.122.67%165,220
Nov 6, 202539.0441.9939.0740.0540.052.59%444,466
Nov 5, 202540.0041.4538.8139.0439.04-2.40%203,595
Nov 4, 202538.9442.0039.0040.0040.002.72%424,797
Nov 3, 202538.8539.9038.0138.9438.940.23%215,955
Nov 2, 202539.3942.4938.1138.8538.85-1.37%682,743
Oct 30, 202533.3539.3934.0039.3939.3918.11%982,922
Oct 29, 202530.7836.0030.5033.3533.358.35%565,947
Oct 28, 202531.1131.8830.2030.7830.78-1.06%32,757
Oct 27, 202531.6131.9930.9031.1131.11-1.58%42,262
Oct 26, 202531.9732.4831.3131.6131.61-1.13%36,733
Oct 23, 202531.8332.8531.8031.9731.970.44%32,554
Oct 22, 202532.3233.7031.2531.8331.83-1.52%53,993
Oct 21, 202532.7934.5029.3032.3232.32-1.43%228,931
Oct 20, 202531.1732.9831.1732.7932.795.20%81,644
Oct 19, 202530.3131.8830.1231.1731.172.84%30,103
Oct 16, 202529.1031.4828.6630.3130.314.16%160,849
Oct 15, 202528.7129.4028.1029.1029.101.36%76,350
Oct 14, 202527.2828.9027.3328.7128.715.24%115,601
Oct 13, 202526.8927.4927.0027.2827.281.45%13,597
Oct 12, 202527.3827.7926.5026.8926.89-1.79%30,400
Oct 8, 202526.6127.4926.1227.3827.382.89%63,492
Oct 7, 202526.5126.7026.1026.6126.610.38%47,371
Oct 6, 202526.4226.7026.0126.5126.510.34%65,106
Oct 5, 202525.9726.5725.4026.4226.421.73%251,335
Oct 2, 202525.0926.0025.0925.9725.973.51%51,539
Oct 1, 202525.0226.9524.5025.0925.090.28%91,693
Sep 30, 202523.6125.7823.6025.0225.025.97%252,816
Sep 29, 202523.4424.1023.5223.6123.610.73%31,589
Sep 28, 202523.4423.8423.2423.4423.44-5,592
Sep 25, 202523.2323.8923.2123.4423.440.90%93,421
Sep 24, 202523.2023.4023.0023.2323.230.13%24,058
Sep 23, 202523.4623.9822.4223.2023.20-1.11%201,478
Sep 22, 202523.8024.0023.2523.4623.46-1.43%24,438
Sep 21, 202523.8024.0023.4023.8023.80-1,413
Sep 18, 202523.7624.6823.2523.8023.800.17%23,571
Sep 17, 202524.2924.2023.5023.7623.76-2.18%20,572
Sep 16, 202524.3024.3024.0024.2924.29-0.04%184,717
Sep 15, 202524.3024.5024.2824.3024.30-7,762
Sep 14, 202524.3024.6924.2724.3024.30-4,752
Sep 11, 202524.3024.4824.2524.3024.30-2,796
Sep 10, 202524.3024.5024.2324.3024.30-3,825
Sep 9, 202524.3524.5924.2524.3024.30-0.21%202,799
Sep 8, 202524.4824.7924.3324.3524.35-0.53%19,048
Sep 7, 202525.0425.0024.2224.4824.48-2.24%17,038
Sep 3, 202525.0425.2424.8225.0425.04-6,079
Sep 2, 202525.0425.1724.6125.0425.04-199,230
Sep 1, 202524.6725.2424.5025.0425.041.50%19,154
Aug 31, 202524.7025.2724.6024.6724.67-0.12%214,483
Aug 28, 202524.2625.5024.5024.7024.701.81%56,130
Aug 27, 202524.5029.0024.1024.2624.26-0.98%190,664
Aug 26, 202524.3724.5623.7724.5024.500.53%74,359
Aug 25, 202524.4824.5924.1024.3724.37-0.45%16,261
Aug 24, 202524.5024.7524.0024.4824.48-0.08%91,426
Aug 21, 202524.5024.7524.2124.5024.50-13,198
Aug 20, 202524.7424.9524.4124.5024.50-0.97%33,415
Aug 19, 202524.6724.9824.5024.7424.740.28%18,818
Aug 18, 202524.6324.7524.5524.6724.670.16%13,651
Aug 17, 202524.8225.1824.5024.6324.63-0.77%107,515
Aug 14, 202524.9625.2524.0624.8224.82-0.56%26,996
Aug 13, 202525.0025.5024.7024.9624.96-0.16%20,926
Aug 12, 202525.2225.5024.5825.0025.00-0.87%40,727
Aug 11, 202524.9625.7025.0525.2225.221.04%104,490
Aug 10, 202524.4725.0024.5024.9624.962.00%42,025
Aug 7, 202523.9325.0023.0024.4724.472.26%76,570
Aug 6, 202523.9324.0723.8023.9323.93-7,499
Aug 5, 202523.8524.1123.6523.9323.930.34%20,707
Aug 4, 202523.5223.9423.6523.8523.851.40%17,002
Aug 3, 202523.5223.9823.4623.5223.52-7,294
Jul 31, 202523.7923.9823.4523.5223.52-1.13%13,722
Jul 30, 202523.7824.0023.7223.7923.790.04%17,138
Jul 29, 202523.9924.2423.7523.7823.78-0.88%28,763
Jul 28, 202523.9924.2523.9123.9923.99-11,730
Jul 27, 202523.9324.2423.9123.9923.990.25%29,459
Jul 23, 202524.0624.2023.7423.9323.93-0.54%51,678
Jul 22, 202523.7924.2423.7024.0624.061.13%57,896
Jul 21, 202523.6923.8523.6523.7923.790.42%31,443
Jul 20, 202523.5324.0023.5623.6923.690.68%25,881
Jul 17, 202523.6923.8223.5023.5323.53-0.68%23,235
Jul 16, 202523.9424.0023.5023.6923.69-1.04%29,517
Jul 15, 202523.9224.3923.7223.9423.940.08%214,206