Skip to main content
Suez Canal Bank (S.A.E) (EGX:CANA)
Egypt flag Egypt · Delayed Price · Currency is EGP
34.30
-0.28 (-0.81%)
At close: Apr 28, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202634.5834.8534.2034.3034.30-0.81%118,193
Apr 27, 202633.6234.9833.4034.5834.582.86%248,934
Apr 26, 202634.0034.0733.2033.6233.62-1.12%169,955
Apr 23, 202633.5734.0033.0034.0034.001.28%355,618
Apr 22, 202634.8235.0033.3333.5733.57-3.59%474,764
Apr 21, 202635.1435.4934.4334.8234.82-0.91%1,218,811
Apr 20, 202635.6035.9734.5535.1435.14-1.29%210,704
Apr 19, 202636.9037.0035.2035.6035.60-3.52%1,149,436
Apr 16, 202637.7338.9036.5236.9036.90-2.20%568,369
Apr 15, 202634.8139.5735.5137.7337.738.40%744,602
Apr 14, 202632.5834.9633.3534.8134.816.82%724,683
Apr 9, 202631.8333.5431.5332.5832.582.37%497,315
Apr 8, 202630.8331.8531.0131.8331.833.25%204,712
Apr 7, 202630.8831.6330.5530.8330.83-0.17%123,560
Apr 6, 202631.5431.8530.8830.8830.88-2.08%259,300
Apr 5, 202631.5032.2331.5031.5431.540.12%353,323
Apr 2, 202631.2032.1431.3031.5031.500.96%169,790
Apr 1, 202631.4032.5031.2031.2031.20-0.62%412,307
Mar 31, 202629.0332.3329.2531.4031.398.15%892,336
Mar 30, 202627.1029.5727.3029.0329.037.13%498,829
Mar 29, 202627.2927.5627.0427.1027.10-0.71%85,726
Mar 26, 202627.1727.4926.8227.2927.290.45%59,289
Mar 25, 202626.6827.6026.7727.1727.171.85%91,006
Mar 24, 202626.2526.8126.2926.6826.681.61%56,286
Mar 18, 202626.1626.3426.1426.2526.250.37%96,683
Mar 17, 202626.1626.5126.0726.1626.16-26,972
Mar 16, 202626.3026.6526.0326.1626.16-0.54%21,049
Mar 15, 202626.4326.9626.0726.3026.30-0.49%20,040
Mar 12, 202626.0027.3025.7826.4326.431.65%118,115
Mar 11, 202625.7126.0025.5826.0026.001.14%44,296
Mar 10, 202625.4825.8125.3525.7125.710.89%29,664
Mar 9, 202625.1025.8025.0425.4825.481.50%48,198
Mar 8, 202625.5325.7125.0325.1025.10-1.65%160,760
Mar 5, 202625.8425.9424.7025.5325.53-1.23%37,132
Mar 4, 202626.0126.1225.4225.8425.84-0.65%15,718
Mar 3, 202626.0126.1325.2926.0126.01-53,830
Mar 2, 202626.2126.4224.8026.0126.01-0.77%268,032
Mar 1, 202626.4826.4623.4726.2126.21-1.01%127,416
Feb 26, 202626.3926.9626.0026.4826.480.34%72,195
Feb 25, 202627.2227.4226.3626.3926.39-3.06%62,718
Feb 24, 202627.4227.8126.9227.2227.22-0.73%113,532
Feb 23, 202626.8527.6226.4127.4227.422.13%290,793
Feb 22, 202627.1728.5426.7226.8526.85-1.17%255,432
Feb 19, 202626.9827.8726.7127.1727.170.70%352,103
Feb 18, 202626.9027.1326.6526.9826.980.31%140,844
Feb 17, 202626.8827.2226.7826.9026.900.07%82,843
Feb 16, 202626.8627.2426.7826.8826.880.05%219,089
Feb 15, 202626.7027.8526.3926.8626.860.63%140,166
Feb 12, 202626.9027.1426.3926.7026.70-0.77%41,947
Feb 11, 202627.0627.2426.7326.9026.90-0.58%40,178
Feb 10, 202627.0627.2427.0127.0627.06-101,609
Feb 9, 202627.0027.3026.9827.0627.060.21%36,464
Feb 8, 202626.8327.2826.8327.0027.000.63%50,061
Feb 5, 202626.4727.1426.6526.8326.831.38%154,890
Feb 4, 202626.5427.0426.3926.4726.47-0.27%202,818
Feb 3, 202626.5327.1626.4726.5426.540.05%123,992
Feb 2, 202626.4927.6126.2026.5326.530.12%178,661
Feb 1, 202627.2527.8226.1626.4926.49-2.79%85,858
Jan 28, 202627.5527.9027.1127.2527.25-1.09%184,390
Jan 27, 202627.2027.7927.1127.5527.551.31%118,466
Jan 26, 202627.5027.8226.7827.2027.20-1.11%65,087
Jan 25, 202627.6427.9527.3027.5027.50-0.52%96,730
Jan 22, 202627.5128.2627.5627.6427.640.47%109,458
Jan 21, 202627.3128.1927.3027.5127.510.76%323,390
Jan 20, 202626.7728.2826.9427.3127.312.01%374,470
Jan 19, 202626.6427.8126.7526.7726.770.49%297,869
Jan 18, 202626.1426.9826.3426.6426.641.89%174,173
Jan 15, 202626.0028.4725.6826.1426.140.55%550,715
Jan 14, 202626.6527.2425.0726.0026.00-2.44%117,767
Jan 13, 202627.4327.9426.5226.6526.65-2.84%71,387
Jan 12, 202627.3928.4726.7627.4327.430.14%380,929
Jan 11, 202625.0128.6024.9327.3927.399.51%630,595
Jan 8, 202624.1525.1224.1525.0125.013.58%81,992
Jan 6, 202624.2724.5623.4724.1524.15-0.51%46,132
Jan 5, 202624.4425.3424.1224.2724.27-0.69%86,901
Jan 4, 202624.4324.9224.1824.4424.440.05%22,396
Dec 31, 202525.1425.5524.3824.4324.43-2.82%76,616
Dec 30, 202525.1625.7924.9125.1425.14-0.08%26,358
Dec 29, 202524.9425.9224.5225.1625.150.86%48,860
Dec 28, 202524.3225.1624.2824.9424.942.54%68,073
Dec 25, 202524.7124.9324.0524.3224.32-1.58%138,493
Dec 24, 202524.5825.2124.6424.7124.710.53%90,546
Dec 23, 202524.2424.8224.3424.5824.581.42%30,266
Dec 22, 202524.2124.7024.2124.2424.240.11%33,740
Dec 21, 202524.0624.8223.9624.2124.210.65%130,880
Dec 18, 202524.1524.2423.9224.0624.06-0.38%36,418
Dec 17, 202524.1524.2423.8624.1524.15-10,430
Dec 16, 202524.0824.3124.0024.1524.150.27%48,660
Dec 15, 202524.3124.5524.0524.0824.08-0.94%146,956
Dec 14, 202524.5424.8224.2824.3124.31-0.95%129,478
Dec 11, 202524.5824.9224.5124.5424.54-0.13%39,929
Dec 10, 202524.7125.1124.5724.5824.58-0.53%116,230
Dec 9, 202524.7025.0324.6424.7124.710.02%176,018
Dec 8, 202524.9525.2824.6724.7024.70-0.99%67,633
Dec 7, 202525.2125.4824.8624.9524.95-1.03%59,867
Dec 4, 202525.2525.6125.1725.2125.21-0.18%81,326
Dec 3, 202524.9725.6824.9725.2525.251.15%141,241
Dec 2, 202524.9525.3424.8524.9724.970.05%257,613
Dec 1, 202524.8625.6424.8424.9524.950.37%70,632
Nov 30, 202524.4325.4824.7024.8624.861.78%222,292