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
2024-06-12	1.596	1.600	1.566	1.594	1.343	1,481,495
2024-06-11	1.552	1.574	1.552	1.564	1.318	2,028,863
2024-06-10	1.590	1.590	1.570	1.572	1.325	2,141,022
2024-06-07	1.590	1.608	1.590	1.600	1.348	660,898
2024-06-06	1.580	1.606	1.570	1.598	1.346	1,985,553
2024-06-05	1.618	1.618	1.574	1.586	1.336	2,279,440
2024-06-04	1.574	1.598	1.556	1.598	1.346	1,863,350
2024-06-03	1.542	1.588	1.542	1.580	1.331	2,293,026
2024-05-31	1.604	1.622	1.590	1.590	1.340	1,994,335
2024-05-30	1.588	1.628	1.576	1.622	1.367	4,847,495
2024-05-29	1.538	1.602	1.538	1.592	1.341	2,389,973
2024-05-28	1.600	1.600	1.540	1.576	1.328	1,703,222
2024-05-24	1.594	1.606	1.580	1.602	1.350	1,300,601
2024-05-23	1.588	1.606	1.574	1.584	1.335	1,167,529
2024-05-22	1.590	1.590	1.564	1.580	1.331	2,034,472
2024-05-21	1.578	1.586	1.576	1.580	1.331	2,558,732
2024-05-20	1.612	1.612	1.548	1.572	1.325	1,681,273
2024-05-17	1.562	1.570	1.554	1.560	1.314	554,157
2024-05-16	1.548	1.574	1.540	1.554	1.309	2,990,297
2024-05-15	1.500	1.550	1.500	1.540	1.298	3,114,853
2024-05-14	1.520	1.530	1.498	1.530	1.289	2,599,323
2024-05-13	1.534	1.540	1.506	1.516	1.277	2,215,946
2024-05-10	1.516	1.550	1.490	1.544	1.301	768,166
2024-05-09	1.480	1.528	1.480	1.512	1.274	2,280,015
2024-05-08	1.628	1.628	1.478	1.512	1.274	2,937,929
2024-05-07	1.520	1.540	1.482	1.530	1.289	2,559,738
2024-05-03	1.530	1.530	1.462	1.494	1.259	574,670
2024-05-02	1.494	1.502	1.486	1.500	1.264	420,930
2024-05-01	1.530	1.530	1.480	1.490	1.255	1,269,036
2024-04-30	1.514	1.530	1.460	1.482	1.249	2,095,789
2024-04-29	1.500	1.524	1.450	1.524	1.284	2,289,243
2024-04-26	1.520	1.530	1.510	1.514	1.276	499,342
2024-04-25	1.532	1.538	1.508	1.512	1.274	366,142
2024-04-24	1.530	1.564	1.512	1.524	1.284	3,026,640
2024-04-23	1.586	1.592	1.548	1.548	1.304	2,658,838
2024-04-22	1.602	1.606	1.586	1.590	1.340	4,299,095
2024-04-19	1.620	1.632	1.612	1.612	1.358	272,833
2024-04-18	1.646	1.646	1.596	1.618	1.363	2,567,138
2024-04-17	1.602	1.622	1.602	1.610	1.347	1,509,929
2024-04-16	1.630	1.630	1.598	1.610	1.347	1,381,006
2024-04-15	1.600	1.624	1.600	1.610	1.347	1,864,127
2024-04-12	1.646	1.646	1.614	1.614	1.351	556,347
2024-04-11	1.602	1.630	1.598	1.604	1.342	824,130
2024-04-10	1.632	1.632	1.600	1.616	1.352	739,323
2024-04-09	1.590	1.646	1.590	1.620	1.356	407,229
2024-04-08	1.596	1.622	1.596	1.600	1.339	1,732,769
2024-04-05	1.614	1.616	1.596	1.596	1.336	1,203,381
2024-04-04	1.600	1.620	1.594	1.614	1.351	1,663,646
2024-04-03	1.630	1.636	1.582	1.590	1.331	1,691,161
2024-04-02	1.630	1.656	1.600	1.630	1.364	5,917,535
2024-03-28	1.630	1.632	1.592	1.594	1.334	3,015,169
2024-03-27	1.758	1.758	1.630	1.634	1.367	2,498,285
2024-03-26	1.718	1.754	1.690	1.690	1.414	3,247,536
2024-03-25	1.750	1.750	1.696	1.728	1.446	2,609,954
2024-03-22	1.740	1.740	1.720	1.720	1.439	128,328
2024-03-21	1.672	1.730	1.672	1.728	1.446	2,098,293
2024-03-20	1.682	1.720	1.680	1.700	1.423	2,593,002
2024-03-19	1.722	1.742	1.690	1.696	1.419	5,455,732
2024-03-18	1.830	1.830	1.722	1.722	1.441	3,639,045
2024-03-15	1.816	1.820	1.770	1.810	1.515	3,844,493

← NewerPage 11 of 22 · 1,262 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.