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
2022-10-12	1.042	1.125	1.042	1.104	0.912	3,428,856
2022-10-11	1.150	1.150	1.108	1.110	0.917	1,545,135
2022-10-10	1.042	1.142	1.042	1.126	0.930	1,820,578
2022-10-07	1.040	1.160	1.040	1.146	0.947	248,999
2022-10-06	1.080	1.150	1.080	1.142	0.943	63,346
2022-10-05	1.130	1.154	1.100	1.154	0.953	4,385,445
2022-10-04	1.070	1.130	1.070	1.130	0.934	5,240,204
2022-10-03	1.080	1.090	1.060	1.090	0.900	447,771
2022-09-30	1.130	1.130	1.100	1.114	0.920	1,400,861
2022-09-29	1.120	1.120	1.090	1.100	0.909	721,830
2022-09-28	1.690	1.732	1.678	1.710	0.939	869,846
2022-09-27	1.780	1.780	1.686	1.762	0.968	818,336
2022-09-26	1.782	1.782	1.700	1.734	0.952	548,373
2022-09-23	1.782	1.782	1.732	1.752	0.962	250,310
2022-09-22	1.800	1.800	1.750	1.796	0.986	951,258
2022-09-21	1.700	1.790	1.700	1.790	0.983	1,747,356
2022-09-20	1.652	1.720	1.650	1.720	0.945	474,669
2022-09-16	1.690	1.710	1.682	1.692	0.929	487,809
2022-09-15	1.706	1.732	1.700	1.700	0.934	812,544
2022-09-14	1.740	1.748	1.696	1.700	0.934	2,149,365
2022-09-13	1.800	1.800	1.740	1.760	0.966	2,465,213
2022-09-12	1.748	1.792	1.742	1.762	0.968	2,401,387
2022-09-09	1.734	1.766	1.728	1.744	0.958	1,093,670
2022-09-08	1.758	1.758	1.730	1.748	0.960	779,877
2022-09-07	1.750	1.780	1.738	1.756	0.964	494,354
2022-09-06	1.780	1.790	1.750	1.750	0.961	1,088,356
2022-09-05	1.702	1.770	1.702	1.770	0.972	522,069
2022-09-02	1.792	1.800	1.736	1.736	0.953	304,246
2022-09-01	1.726	1.762	1.704	1.762	0.968	240,529
2022-08-31	1.790	1.820	1.750	1.762	0.968	876,959
2022-08-30	1.850	1.898	1.750	1.784	0.980	726,336
2022-08-26	1.870	1.938	1.860	1.890	1.038	638,991
2022-08-25	1.924	1.948	1.880	1.912	1.050	2,265,146
2022-08-24	1.860	1.938	1.860	1.924	1.057	1,632,624
2022-08-23	1.910	1.988	1.870	1.938	1.064	1,560,007
2022-08-22	1.910	1.926	1.890	1.898	1.042	1,501,475
2022-08-19	1.900	1.900	1.814	1.840	1.010	675,807
2022-08-18	1.900	1.900	1.856	1.888	1.037	1,340,701
2022-08-17	1.748	1.890	1.748	1.890	1.038	2,118,697
2022-08-16	1.820	1.820	1.702	1.780	0.977	413,898
2022-08-15	1.870	1.870	1.790	1.800	0.988	1,449,442
2022-08-12	1.900	1.900	1.850	1.860	1.021	600,087
2022-08-11	1.856	1.910	1.848	1.900	1.043	1,893,654
2022-08-10	1.868	1.870	1.812	1.850	1.016	942,566
2022-08-09	1.848	1.860	1.824	1.850	1.016	1,507,362
2022-08-08	1.890	1.900	1.800	1.868	1.026	1,044,122
2022-08-05	1.826	1.850	1.826	1.844	1.013	167,133
2022-08-04	1.800	1.840	1.780	1.840	1.010	598,682
2022-08-03	1.798	1.850	1.780	1.798	0.987	1,039,740
2022-08-02	1.814	1.814	1.784	1.814	0.996	459,493
2022-08-01	1.998	1.998	1.800	1.816	0.997	1,009,388
2022-07-29	1.774	1.850	1.774	1.834	1.007	292,002
2022-07-28	1.788	1.804	1.736	1.800	0.988	1,667,384
2022-07-27	1.760	1.786	1.739	1.750	0.961	2,151,630
2022-07-26	1.760	1.798	1.730	1.780	0.977	494,200
2022-07-25	1.740	1.750	1.718	1.746	0.959	1,239,491
2022-07-22	1.754	1.762	1.700	1.700	0.934	807,516
2022-07-21	1.740	1.764	1.724	1.730	0.950	503,082
2022-07-20	1.710	1.764	1.710	1.722	0.946	1,016,969
2022-07-19	1.712	1.748	1.694	1.700	0.934	1,970,599

← NewerPage 18 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.