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
2023-12-18	1.398	1.400	1.370	1.386	1.160	7,902,236
2023-12-15	1.390	1.410	1.390	1.400	1.172	1,932,862
2023-12-14	1.400	1.408	1.390	1.396	1.168	3,212,095
2023-12-13	1.372	1.410	1.370	1.394	1.167	4,419,042
2023-12-12	1.404	1.404	1.370	1.386	1.160	6,417,924
2023-12-11	1.382	1.418	1.370	1.418	1.187	5,058,570
2023-12-08	1.386	1.400	1.380	1.400	1.172	1,533,459
2023-12-07	1.354	1.382	1.354	1.382	1.157	4,267,701
2023-12-06	1.380	1.394	1.352	1.354	1.133	8,704,075
2023-12-05	1.398	1.398	1.352	1.376	1.152	6,183,972
2023-12-04	1.400	1.400	1.384	1.390	1.163	5,485,373
2023-12-01	1.400	1.400	1.396	1.400	1.172	195,446
2023-11-30	1.398	1.400	1.380	1.400	1.172	4,139,226
2023-11-29	1.400	1.406	1.376	1.400	1.172	5,603,265
2023-11-28	1.346	1.406	1.326	1.400	1.172	9,759,107
2023-11-27	1.280	1.348	1.280	1.346	1.126	8,834,231
2023-11-24	1.298	1.300	1.294	1.300	1.088	928,368
2023-11-23	1.260	1.298	1.246	1.290	1.080	8,422,056
2023-11-22	1.268	1.268	1.246	1.250	1.046	4,961,832
2023-11-21	1.240	1.274	1.240	1.266	1.060	4,902,377
2023-11-20	1.270	1.290	1.270	1.280	1.071	7,980,233
2023-11-17	1.260	1.260	1.244	1.252	1.048	593,705
2023-11-16	1.240	1.260	1.240	1.260	1.054	2,354,816
2023-11-15	1.224	1.250	1.220	1.250	1.046	3,668,990
2023-11-14	1.240	1.254	1.194	1.216	1.018	4,007,327
2023-11-13	1.260	1.260	1.236	1.236	1.034	4,710,717
2023-11-10	1.284	1.284	1.256	1.256	1.051	940,940
2023-11-09	1.270	1.280	1.248	1.280	1.071	3,471,849
2023-11-08	1.220	1.270	1.210	1.266	1.060	5,941,968
2023-11-07	1.194	1.240	1.194	1.222	1.023	3,645,951
2023-11-06	1.158	1.206	1.150	1.190	0.996	4,509,462
2023-11-03	1.126	1.180	1.126	1.160	0.971	1,224,103
2023-11-02	1.120	1.140	1.112	1.138	0.952	1,489,262
2023-11-01	1.130	1.130	1.100	1.118	0.936	3,941,906
2023-10-31	1.120	1.140	1.102	1.138	0.952	2,616,082
2023-10-30	1.132	1.146	1.122	1.126	0.942	5,033,754
2023-10-27	1.160	1.160	1.114	1.128	0.944	800,730
2023-10-26	1.090	1.140	1.062	1.140	0.954	8,105,641
2023-10-25	1.106	1.128	1.052	1.060	0.887	1,850,769
2023-10-24	1.100	1.110	1.068	1.100	0.921	4,853,593
2023-10-23	1.230	1.230	1.104	1.110	0.929	6,241,145
2023-10-20	1.238	1.238	1.204	1.206	1.009	737,739
2023-10-19	1.180	1.246	1.180	1.220	1.021	958,065
2023-10-18	1.232	1.246	1.222	1.230	1.029	1,533,952
2023-10-17	1.250	1.276	1.212	1.230	1.029	3,273,413
2023-10-16	1.270	1.280	1.252	1.260	1.054	4,180,375
2023-10-13	1.294	1.294	1.274	1.274	1.066	998,743
2023-10-12	1.298	1.298	1.280	1.294	1.083	517,240
2023-10-11	1.300	1.302	1.280	1.282	1.073	2,083,733
2023-10-10	1.284	1.310	1.280	1.310	1.096	7,334,925
2023-10-09	1.290	1.300	1.278	1.284	1.075	6,538,087
2023-10-06	1.320	1.320	1.308	1.310	1.096	647,072
2023-10-05	1.316	1.320	1.306	1.320	1.105	687,683
2023-10-04	1.290	1.310	1.290	1.310	1.096	1,481,088
2023-10-03	1.288	1.300	1.278	1.290	1.080	4,688,868
2023-10-02	1.314	1.316	1.288	1.294	1.083	7,302,807
2023-09-29	1.318	1.324	1.310	1.318	1.103	1,717,741
2023-09-28	1.306	1.312	1.304	1.304	1.091	493,381
2023-09-27	1.290	1.308	1.286	1.302	1.090	2,120,679
2023-09-26	1.310	1.310	1.284	1.288	1.078	3,065,200

← NewerPage 13 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.