Commercial International Bank -Egypt S.A.E historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	1.650	1.698	1.650	1.690	1.424	645,666
2024-09-04	1.658	1.710	1.654	1.670	1.407	1,132,293
2024-09-03	1.666	1.676	1.636	1.636	1.378	1,595,181
2024-09-02	1.676	1.686	1.670	1.670	1.407	710,797
2024-08-30	1.670	1.680	1.670	1.678	1.414	546,496
2024-08-29	1.700	1.700	1.662	1.680	1.416	490,733
2024-08-28	1.680	1.700	1.680	1.696	1.429	315,168
2024-08-27	1.674	1.712	1.674	1.688	1.422	3,457,816
2024-08-23	1.698	1.704	1.680	1.692	1.426	534,588
2024-08-22	1.660	1.696	1.660	1.694	1.427	1,750,810
2024-08-21	1.652	1.672	1.650	1.668	1.405	1,293,480
2024-08-20	1.622	1.660	1.622	1.658	1.397	2,249,149
2024-08-19	1.640	1.640	1.620	1.630	1.373	609,498
2024-08-16	1.640	1.648	1.638	1.648	1.389	144,166
2024-08-15	1.628	1.650	1.588	1.650	1.390	2,037,282
2024-08-14	1.562	1.600	1.560	1.596	1.345	1,816,637
2024-08-13	1.578	1.580	1.560	1.560	1.314	601,680
2024-08-12	1.550	1.582	1.544	1.580	1.331	2,900,385
2024-08-09	1.556	1.560	1.538	1.540	1.298	810,316
2024-08-08	1.522	1.560	1.522	1.554	1.309	820,151
2024-08-07	1.540	1.562	1.540	1.554	1.309	1,382,512
2024-08-06	1.534	1.564	1.534	1.552	1.308	2,252,026
2024-08-05	1.610	1.610	1.512	1.512	1.274	5,949,103
2024-08-02	1.654	1.654	1.638	1.638	1.380	274,659
2024-08-01	1.630	1.660	1.630	1.652	1.392	1,369,997
2024-07-31	1.638	1.656	1.634	1.648	1.389	1,268,588
2024-07-30	1.656	1.656	1.642	1.644	1.385	1,985,900
2024-07-29	1.650	1.658	1.644	1.652	1.392	1,386,277
2024-07-26	1.640	1.668	1.640	1.662	1.400	503,669
2024-07-25	1.606	1.666	1.606	1.660	1.399	411,947
2024-07-24	1.630	1.670	1.628	1.670	1.407	3,407,528
2024-07-23	1.608	1.628	1.594	1.628	1.372	3,251,457
2024-07-22	1.588	1.610	1.576	1.600	1.348	1,244,060
2024-07-19	1.570	1.576	1.564	1.570	1.323	477,097
2024-07-18	1.556	1.580	1.556	1.570	1.323	425,815
2024-07-17	1.560	1.582	1.560	1.570	1.323	1,820,898
2024-07-16	1.522	1.566	1.522	1.566	1.319	869,274
2024-07-15	1.580	1.580	1.560	1.570	1.323	2,129,416
2024-07-12	1.550	1.582	1.550	1.580	1.331	1,213,008
2024-07-11	1.558	1.580	1.558	1.580	1.331	759,034
2024-07-10	1.560	1.576	1.560	1.576	1.328	789,202
2024-07-09	1.560	1.568	1.558	1.560	1.314	1,266,937
2024-07-08	1.554	1.576	1.544	1.560	1.314	4,503,922
2024-07-05	1.568	1.572	1.550	1.552	1.308	380,404
2024-07-04	1.500	1.578	1.488	1.568	1.321	3,991,089
2024-07-03	1.510	1.520	1.498	1.510	1.272	563,946
2024-07-02	1.522	1.522	1.496	1.508	1.271	709,849
2024-07-01	1.560	1.560	1.500	1.514	1.276	1,195,610
2024-06-28	1.490	1.530	1.482	1.486	1.252	552,324
2024-06-27	1.496	1.530	1.474	1.524	1.284	2,123,835
2024-06-26	1.536	1.542	1.486	1.510	1.272	1,744,328
2024-06-25	1.556	1.564	1.530	1.530	1.289	1,700,036
2024-06-24	1.568	1.574	1.558	1.560	1.314	821,147
2024-06-21	1.540	1.590	1.540	1.580	1.331	488,649
2024-06-20	1.590	1.596	1.578	1.578	1.330	701,301
2024-06-19	1.590	1.590	1.578	1.580	1.331	93,813
2024-06-18	1.540	1.586	1.540	1.576	1.328	77,883
2024-06-17	1.574	1.582	1.570	1.572	1.325	107,961
2024-06-14	1.590	1.590	1.554	1.580	1.331	382,464
2024-06-13	1.600	1.600	1.560	1.560	1.314	3,060,636

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	0.0970 EGP
2025-04-04	0.0461 EGP
2024-04-18	0.0109 EGP
2023-03-31	0.0165 EGP
2022-04-01	0.0697 EGP
2020-04-03	0.0712 EGP
2019-03-22	0.0518 EGP

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.