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
2024-03-14	1.770	1.830	1.768	1.782	1.491	3,663,135
2024-03-13	1.848	1.848	1.750	1.774	1.485	6,957,595
2024-03-12	1.818	1.838	1.744	1.830	1.531	13,844,980
2024-03-11	1.620	1.826	1.620	1.820	1.523	29,378,763
2024-03-08	1.490	1.508	1.484	1.506	1.260	1,918,950
2024-03-07	1.400	1.516	1.400	1.500	1.255	10,662,387
2024-03-06	1.496	1.600	1.410	1.450	1.213	13,550,659
2024-03-05	1.450	1.500	1.422	1.496	1.252	6,622,055
2024-03-04	1.380	1.450	1.360	1.450	1.213	7,673,043
2024-03-01	1.370	1.376	1.324	1.330	1.113	2,643,411
2024-02-29	1.334	1.382	1.334	1.380	1.155	3,840,581
2024-02-28	1.336	1.388	1.336	1.378	1.153	6,306,294
2024-02-27	1.390	1.390	1.326	1.350	1.130	7,563,413
2024-02-26	1.310	1.384	1.300	1.370	1.147	13,104,508
2024-02-23	1.230	1.288	1.224	1.280	1.071	3,694,423
2024-02-22	1.174	1.220	1.174	1.220	1.021	3,792,852
2024-02-21	1.174	1.190	1.170	1.190	0.996	5,203,720
2024-02-20	1.168	1.180	1.160	1.176	0.984	8,114,721
2024-02-19	1.180	1.180	1.162	1.168	0.977	5,083,140
2024-02-16	1.172	1.176	1.168	1.170	0.979	195,024
2024-02-15	1.176	1.176	1.154	1.168	0.977	2,080,504
2024-02-14	1.164	1.180	1.158	1.164	0.974	3,977,932
2024-02-13	1.170	1.178	1.158	1.160	0.971	4,824,575
2024-02-12	1.160	1.188	1.140	1.166	0.976	3,590,864
2024-02-09	1.174	1.178	1.142	1.150	0.962	532,006
2024-02-08	1.156	1.172	1.124	1.164	0.974	4,738,122
2024-02-07	1.170	1.190	1.150	1.154	0.966	4,465,655
2024-02-06	1.212	1.212	1.160	1.180	0.988	3,458,300
2024-02-05	1.200	1.220	1.170	1.190	0.996	10,423,474
2024-02-02	1.170	1.180	1.144	1.156	0.967	1,354,164
2024-02-01	1.150	1.192	1.142	1.186	0.993	4,516,535
2024-01-31	1.202	1.220	1.136	1.180	0.988	9,107,925
2024-01-30	1.084	1.184	1.060	1.154	0.966	17,122,773
2024-01-29	1.080	1.138	1.066	1.096	0.917	6,473,608
2024-01-26	1.086	1.120	1.060	1.096	0.917	3,167,707
2024-01-25	1.092	1.104	1.086	1.090	0.912	202,607
2024-01-24	1.142	1.144	1.092	1.092	0.914	4,214,955
2024-01-23	1.180	1.180	1.134	1.138	0.952	6,271,229
2024-01-22	1.142	1.180	1.134	1.168	0.977	3,353,901
2024-01-19	1.160	1.164	1.130	1.138	0.952	853,512
2024-01-18	1.196	1.204	1.152	1.156	0.967	4,633,124
2024-01-17	1.250	1.250	1.190	1.210	1.013	4,319,021
2024-01-16	1.250	1.260	1.222	1.246	1.043	5,792,075
2024-01-15	1.234	1.268	1.234	1.250	1.046	9,083,211
2024-01-12	1.230	1.246	1.224	1.232	1.031	245,800
2024-01-11	1.268	1.268	1.230	1.230	1.029	3,049,998
2024-01-10	1.238	1.256	1.232	1.250	1.046	2,108,895
2024-01-09	1.270	1.280	1.202	1.248	1.044	8,191,011
2024-01-08	1.274	1.292	1.260	1.260	1.054	4,434,866
2024-01-05	1.300	1.300	1.260	1.270	1.063	1,472,705
2024-01-04	1.306	1.320	1.300	1.304	1.091	3,424,845
2024-01-03	1.310	1.334	1.300	1.306	1.093	5,855,276
2024-01-02	1.280	1.320	1.280	1.320	1.105	11,012,918
2023-12-29	1.296	1.302	1.280	1.280	1.071	102,457
2023-12-28	1.310	1.318	1.292	1.298	1.086	1,644,995
2023-12-27	1.300	1.320	1.296	1.310	1.096	2,197,288
2023-12-22	1.322	1.322	1.280	1.300	1.088	392,520
2023-12-21	1.348	1.348	1.248	1.278	1.070	3,284,846
2023-12-20	1.370	1.386	1.348	1.348	1.128	5,125,871
2023-12-19	1.390	1.412	1.370	1.370	1.147	8,159,625

← NewerPage 12 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.