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
2023-04-03	1.320	1.320	1.262	1.274	1.066	1,908,810
2023-03-31	1.250	1.296	1.250	1.290	1.080	646,274
2023-03-30	1.298	1.320	1.260	1.280	1.057	1,794,127
2023-03-29	1.180	1.318	1.180	1.300	1.074	2,368,984
2023-03-28	1.220	1.244	1.220	1.232	1.018	822,161
2023-03-27	1.310	1.324	1.228	1.230	1.016	2,306,369
2023-03-24	1.266	1.328	1.264	1.320	1.090	775,185
2023-03-23	1.254	1.270	1.240	1.270	1.049	1,914,001
2023-03-22	1.272	1.272	1.240	1.252	1.034	1,474,685
2023-03-21	1.230	1.264	1.230	1.250	1.033	1,246,601
2023-03-20	1.250	1.260	1.220	1.234	1.019	1,530,012
2023-03-17	1.240	1.286	1.226	1.226	1.013	5,869,021
2023-03-16	1.260	1.302	1.232	1.272	1.051	1,918,218
2023-03-15	1.338	1.350	1.246	1.302	1.076	3,584,862
2023-03-14	1.370	1.370	1.312	1.328	1.097	1,026,684
2023-03-13	1.442	1.460	1.350	1.364	1.127	1,716,584
2023-03-10	1.510	1.510	1.450	1.478	1.221	2,437,924
2023-03-09	1.442	1.478	1.442	1.470	1.214	2,492,651
2023-03-08	1.466	1.516	1.460	1.476	1.219	2,710,077
2023-03-07	1.470	1.500	1.450	1.480	1.223	2,124,350
2023-03-06	1.520	1.524	1.462	1.480	1.223	1,440,793
2023-03-03	1.550	1.550	1.482	1.522	1.257	586,336
2023-03-02	1.502	1.502	1.484	1.498	1.238	2,227,797
2023-03-01	1.480	1.512	1.480	1.500	1.239	1,135,072
2023-02-28	1.498	1.510	1.448	1.484	1.226	2,913,641
2023-02-27	1.540	1.540	1.478	1.500	1.239	3,413,488
2023-02-24	1.570	1.570	1.538	1.548	1.279	512,054
2023-02-23	1.470	1.556	1.470	1.552	1.282	950,984
2023-02-22	1.514	1.552	1.510	1.530	1.264	935,903
2023-02-21	1.504	1.588	1.490	1.550	1.280	1,987,499
2023-02-20	1.610	1.620	1.492	1.514	1.251	3,117,467
2023-02-17	1.610	1.658	1.610	1.620	1.338	881,829
2023-02-16	1.590	1.650	1.590	1.640	1.355	3,627,631
2023-02-15	1.630	1.630	1.590	1.618	1.337	1,454,049
2023-02-14	1.660	1.680	1.610	1.640	1.355	2,103,096
2023-02-13	1.750	1.760	1.654	1.670	1.380	4,533,466
2023-02-10	1.780	1.812	1.696	1.702	1.406	3,824,138
2023-02-09	1.800	1.850	1.800	1.840	1.520	34,691,691
2023-02-08	1.762	1.810	1.702	1.810	1.495	33,395,037
2023-02-07	1.720	1.770	1.686	1.770	1.462	11,028,741
2023-02-06	1.560	1.720	1.560	1.720	1.421	15,207,931
2023-02-03	1.696	1.696	1.622	1.634	1.350	1,845,099
2023-02-02	1.610	1.662	1.600	1.660	1.371	11,774,858
2023-02-01	1.660	1.668	1.572	1.640	1.355	5,081,276
2023-01-31	1.740	1.740	1.600	1.616	1.335	2,144,142
2023-01-30	1.764	1.830	1.700	1.720	1.421	14,288,219
2023-01-27	1.692	1.706	1.692	1.700	1.404	3,408,735
2023-01-26	1.700	1.718	1.678	1.700	1.404	6,364,702
2023-01-25	1.628	1.700	1.606	1.700	1.404	14,611,606
2023-01-24	1.548	1.630	1.534	1.630	1.347	14,018,095
2023-01-23	1.530	1.550	1.500	1.550	1.280	7,088,373
2023-01-20	1.528	1.540	1.510	1.530	1.264	1,908,709
2023-01-19	1.450	1.530	1.450	1.530	1.264	28,090,139
2023-01-18	1.458	1.500	1.408	1.500	1.239	13,428,325
2023-01-17	1.404	1.450	1.350	1.450	1.198	12,066,415
2023-01-16	1.350	1.402	1.340	1.402	1.158	8,758,365
2023-01-13	1.374	1.400	1.340	1.400	1.157	3,512,978
2023-01-12	1.350	1.402	1.250	1.400	1.157	16,259,493
2023-01-11	1.220	1.420	1.200	1.420	1.173	21,747,557
2023-01-10	1.248	1.256	1.224	1.248	1.031	1,192,116

← NewerPage 16 of 22 · 1,263 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.