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
2023-06-30	1.134	1.150	1.134	1.140	0.954	1,611,324
2023-06-29	1.144	1.148	1.140	1.142	0.956	707,529
2023-06-28	1.150	1.150	1.130	1.134	0.949	168,838
2023-06-27	1.132	1.144	1.130	1.130	0.946	423,085
2023-06-26	1.132	1.140	1.124	1.140	0.954	2,080,158
2023-06-23	1.144	1.152	1.144	1.150	0.962	1,627,477
2023-06-22	1.140	1.150	1.132	1.142	0.956	3,837,643
2023-06-21	1.140	1.142	1.134	1.136	0.951	2,372,955
2023-06-20	1.134	1.146	1.134	1.140	0.954	3,645,916
2023-06-19	1.144	1.148	1.136	1.140	0.954	4,118,975
2023-06-16	1.150	1.150	1.142	1.146	0.959	1,654,903
2023-06-15	1.140	1.146	1.136	1.146	0.959	1,428,560
2023-06-14	1.150	1.150	1.140	1.140	0.954	3,353,441
2023-06-13	1.148	1.154	1.142	1.146	0.959	3,089,502
2023-06-12	1.150	1.150	1.144	1.148	0.961	2,852,046
2023-06-09	1.146	1.148	1.144	1.144	0.957	199,998
2023-06-08	1.146	1.148	1.140	1.148	0.961	3,070,444
2023-06-07	1.148	1.148	1.136	1.146	0.959	6,227,249
2023-06-06	1.144	1.150	1.144	1.148	0.961	1,430,987
2023-06-05	1.150	1.152	1.142	1.144	0.957	2,361,029
2023-06-02	1.148	1.150	1.142	1.150	0.962	330,253
2023-06-01	1.130	1.148	1.130	1.148	0.961	1,686,003
2023-05-31	1.160	1.160	1.130	1.138	0.952	4,526,406
2023-05-30	1.158	1.168	1.142	1.142	0.956	3,504,167
2023-05-26	1.152	1.160	1.148	1.156	0.967	829,282
2023-05-25	1.152	1.156	1.140	1.150	0.962	2,024,897
2023-05-24	1.152	1.160	1.146	1.160	0.971	3,270,329
2023-05-23	1.160	1.168	1.158	1.160	0.971	686,196
2023-05-22	1.200	1.200	1.160	1.164	0.974	2,357,961
2023-05-19	1.170	1.190	1.164	1.190	0.996	4,612,318
2023-05-18	1.170	1.190	1.168	1.184	0.991	4,113,079
2023-05-17	1.160	1.172	1.160	1.164	0.974	1,269,305
2023-05-16	1.164	1.172	1.160	1.170	0.979	2,046,933
2023-05-15	1.150	1.178	1.150	1.170	0.979	5,792,243
2023-05-12	1.142	1.168	1.132	1.148	0.961	1,764,586
2023-05-11	1.130	1.172	1.110	1.168	0.977	4,495,577
2023-05-10	1.162	1.162	1.122	1.134	0.949	1,917,089
2023-05-09	1.192	1.194	1.150	1.166	0.976	3,111,349
2023-05-05	1.214	1.214	1.186	1.192	0.998	447,199
2023-05-04	1.190	1.194	1.184	1.190	0.996	587,988
2023-05-03	1.192	1.192	1.182	1.186	0.993	2,151,231
2023-05-02	1.200	1.202	1.180	1.184	0.991	2,296,622
2023-04-28	1.220	1.220	1.200	1.210	1.013	488,815
2023-04-27	1.220	1.222	1.210	1.220	1.021	1,906,981
2023-04-26	1.260	1.260	1.208	1.210	1.013	2,125,843
2023-04-25	1.250	1.250	1.240	1.240	1.038	1,137,721
2023-04-24	1.238	1.250	1.228	1.250	1.046	1,912,853
2023-04-21	1.230	1.240	1.220	1.238	1.036	123,900
2023-04-20	1.208	1.230	1.208	1.230	1.029	75,767
2023-04-19	1.232	1.238	1.200	1.214	1.016	1,478,419
2023-04-18	1.230	1.230	1.208	1.210	1.013	1,602,863
2023-04-17	1.240	1.240	1.200	1.230	1.029	761,608
2023-04-14	1.220	1.238	1.200	1.228	1.028	1,856,034
2023-04-13	1.160	1.220	1.160	1.220	1.021	2,419,406
2023-04-12	1.160	1.180	1.160	1.170	0.979	1,689,340
2023-04-11	1.230	1.244	1.132	1.160	0.971	4,472,452
2023-04-06	1.280	1.280	1.230	1.232	1.031	1,183,800
2023-04-05	1.290	1.290	1.260	1.274	1.066	1,509,679
2023-04-04	1.260	1.270	1.260	1.270	1.063	1,666,312
2023-04-03	1.320	1.320	1.262	1.274	1.066	1,908,810

← NewerPage 15 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.