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
2023-01-09	1.268	1.280	1.250	1.274	1.052	1,387,597
2023-01-06	1.250	1.276	1.202	1.276	1.054	377,829
2023-01-05	1.258	1.264	1.232	1.256	1.038	995,364
2023-01-04	1.212	1.260	1.202	1.260	1.041	1,806,792
2023-01-03	1.170	1.228	1.170	1.226	1.013	144,985
2022-12-30	1.182	1.206	1.174	1.194	0.986	268,273
2022-12-29	1.206	1.212	1.178	1.206	0.996	412,632
2022-12-28	1.186	1.220	1.180	1.204	0.995	1,608,952
2022-12-23	1.200	1.232	1.194	1.204	0.995	194,808
2022-12-22	1.216	1.238	1.216	1.226	1.013	449,934
2022-12-21	1.220	1.236	1.160	1.234	1.019	566,541
2022-12-20	1.210	1.240	1.180	1.190	0.983	988,760
2022-12-19	1.234	1.250	1.202	1.226	1.013	1,074,075
2022-12-16	1.286	1.288	1.260	1.288	1.064	657,268
2022-12-15	1.314	1.330	1.290	1.292	1.067	609,940
2022-12-14	1.324	1.338	1.288	1.330	1.099	1,839,318
2022-12-13	1.330	1.338	1.320	1.326	1.095	2,271,188
2022-12-12	1.302	1.328	1.300	1.328	1.097	952,926
2022-12-09	1.302	1.340	1.302	1.340	1.107	1,389,554
2022-12-08	1.276	1.314	1.262	1.304	1.077	1,760,897
2022-12-07	1.340	1.340	1.288	1.320	1.090	1,067,244
2022-12-06	1.310	1.340	1.310	1.320	1.090	717,518
2022-12-05	1.350	1.360	1.336	1.348	1.114	2,558,837
2022-12-02	1.370	1.370	1.340	1.354	1.119	420,192
2022-12-01	1.340	1.366	1.326	1.360	1.124	1,766,963
2022-11-30	1.330	1.360	1.330	1.340	1.107	10,088,789
2022-11-29	1.378	1.378	1.320	1.360	1.124	3,289,920
2022-11-28	1.340	1.342	1.316	1.330	1.099	3,265,099
2022-11-25	1.314	1.340	1.310	1.330	1.099	205,740
2022-11-24	1.362	1.364	1.318	1.330	1.099	6,795,118
2022-11-23	1.350	1.370	1.340	1.360	1.124	942,718
2022-11-22	1.346	1.374	1.344	1.350	1.115	1,036,170
2022-11-21	1.390	1.390	1.350	1.352	1.117	620,529
2022-11-18	1.340	1.398	1.340	1.390	1.148	549,821
2022-11-17	1.270	1.364	1.270	1.348	1.114	10,401,106
2022-11-16	1.286	1.290	1.274	1.284	1.061	606,749
2022-11-15	1.262	1.298	1.262	1.284	1.061	1,054,718
2022-11-14	1.232	1.300	1.232	1.292	1.067	3,703,438
2022-11-11	1.230	1.300	1.230	1.290	1.066	714,943
2022-11-10	1.292	1.306	1.272	1.290	1.066	1,394,326
2022-11-09	1.224	1.340	1.224	1.310	1.082	4,267,910
2022-11-08	1.270	1.290	1.230	1.254	1.036	4,564,206
2022-11-07	1.222	1.270	1.222	1.260	1.041	363,503
2022-11-04	1.160	1.270	1.160	1.250	1.033	444,917
2022-11-03	1.220	1.254	1.220	1.248	1.031	1,611,357
2022-11-02	1.262	1.262	1.238	1.244	1.028	646,430
2022-11-01	1.280	1.280	1.258	1.260	1.041	653,446
2022-10-31	1.270	1.270	1.232	1.270	1.049	2,039,270
2022-10-28	1.270	1.288	1.268	1.270	1.049	419,072
2022-10-27	1.210	1.282	1.210	1.270	1.049	4,534,378
2022-10-26	1.198	1.200	1.180	1.200	0.991	2,332,898
2022-10-25	1.180	1.192	1.170	1.190	0.983	2,552,441
2022-10-24	1.210	1.210	1.164	1.178	0.973	1,291,129
2022-10-21	1.198	1.202	1.162	1.196	0.988	552,388
2022-10-20	1.160	1.180	1.156	1.172	0.968	780,559
2022-10-19	1.152	1.220	1.148	1.172	0.968	2,640,385
2022-10-18	1.170	1.170	1.150	1.150	0.950	3,340,639
2022-10-17	1.126	1.166	1.126	1.164	0.962	4,101,362
2022-10-14	1.116	1.130	1.108	1.120	0.925	308,166
2022-10-13	1.088	1.127	1.088	1.122	0.927	909,406

← NewerPage 17 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.