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
2023-09-25	1.300	1.310	1.284	1.310	1.096	9,342,112
2023-09-22	1.290	1.310	1.290	1.306	1.093	1,424,277
2023-09-21	1.262	1.300	1.262	1.296	1.085	1,610,328
2023-09-20	1.270	1.288	1.268	1.268	1.061	3,407,515
2023-09-19	1.250	1.290	1.250	1.290	1.080	4,335,450
2023-09-18	1.266	1.272	1.248	1.260	1.054	5,830,911
2023-09-15	1.278	1.278	1.264	1.270	1.063	932,437
2023-09-14	1.250	1.268	1.250	1.264	1.058	4,103,841
2023-09-13	1.250	1.272	1.250	1.256	1.051	3,574,230
2023-09-12	1.270	1.272	1.244	1.252	1.048	4,044,125
2023-09-11	1.286	1.288	1.272	1.278	1.070	2,373,766
2023-09-08	1.320	1.320	1.278	1.280	1.071	1,186,516
2023-09-07	1.282	1.304	1.276	1.292	1.081	977,979
2023-09-06	1.270	1.292	1.240	1.274	1.066	3,946,698
2023-09-05	1.238	1.270	1.234	1.270	1.063	2,443,585
2023-09-04	1.228	1.240	1.218	1.238	1.036	5,771,540
2023-09-01	1.240	1.240	1.220	1.220	1.021	832,404
2023-08-31	1.230	1.238	1.216	1.228	1.028	2,575,368
2023-08-30	1.214	1.226	1.208	1.210	1.013	3,460,810
2023-08-29	1.220	1.236	1.200	1.206	1.009	5,296,218
2023-08-25	1.200	1.204	1.196	1.196	1.001	556,763
2023-08-24	1.202	1.202	1.190	1.196	1.001	433,301
2023-08-23	1.194	1.202	1.186	1.200	1.004	1,737,752
2023-08-22	1.184	1.190	1.180	1.186	0.993	2,713,291
2023-08-21	1.200	1.202	1.180	1.182	0.989	1,826,220
2023-08-18	1.204	1.218	1.196	1.206	1.009	387,120
2023-08-17	1.210	1.226	1.200	1.204	1.008	1,385,672
2023-08-16	1.210	1.230	1.190	1.222	1.023	4,073,147
2023-08-15	1.232	1.232	1.204	1.204	1.008	3,477,409
2023-08-14	1.250	1.250	1.222	1.232	1.031	4,841,013
2023-08-11	1.240	1.260	1.238	1.258	1.053	768,663
2023-08-10	1.230	1.240	1.216	1.240	1.038	3,450,924
2023-08-09	1.222	1.226	1.212	1.214	1.016	2,022,625
2023-08-08	1.250	1.250	1.200	1.222	1.023	3,365,878
2023-08-07	1.226	1.250	1.224	1.230	1.029	4,041,660
2023-08-04	1.220	1.230	1.216	1.230	1.029	746,635
2023-08-03	1.198	1.216	1.192	1.206	1.009	1,617,237
2023-08-02	1.214	1.214	1.200	1.200	1.004	2,879,948
2023-08-01	1.180	1.228	1.180	1.216	1.018	2,947,287
2023-07-31	1.220	1.224	1.190	1.204	1.008	4,470,809
2023-07-28	1.220	1.250	1.210	1.242	1.039	154,549
2023-07-27	1.226	1.226	1.192	1.214	1.016	2,797,136
2023-07-26	1.242	1.260	1.220	1.224	1.024	3,880,984
2023-07-25	1.212	1.260	1.212	1.260	1.054	4,365,224
2023-07-24	1.200	1.240	1.196	1.238	1.036	1,564,868
2023-07-21	1.190	1.196	1.188	1.190	0.996	227,921
2023-07-20	1.180	1.188	1.180	1.188	0.994	209,381
2023-07-19	1.180	1.184	1.166	1.180	0.988	3,229,903
2023-07-18	1.184	1.184	1.168	1.170	0.979	3,157,772
2023-07-17	1.164	1.188	1.156	1.188	0.994	3,624,578
2023-07-14	1.170	1.170	1.164	1.164	0.974	627,571
2023-07-13	1.158	1.168	1.144	1.168	0.977	2,701,547
2023-07-12	1.112	1.158	1.110	1.158	0.969	3,513,445
2023-07-11	1.134	1.134	1.116	1.120	0.937	4,400,366
2023-07-10	1.138	1.138	1.120	1.130	0.946	2,919,611
2023-07-07	1.122	1.132	1.122	1.130	0.946	998,395
2023-07-06	1.132	1.138	1.120	1.138	0.952	1,084,952
2023-07-05	1.130	1.134	1.128	1.130	0.946	4,061,147
2023-07-04	1.144	1.144	1.128	1.130	0.946	1,470,281
2023-07-03	1.146	1.146	1.140	1.142	0.956	431,612

← NewerPage 14 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.