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
2022-07-18	1.760	1.818	1.696	1.710	0.939	1,941,540
2022-07-15	1.688	1.730	1.688	1.720	0.945	482,313
2022-07-14	1.720	1.734	1.680	1.702	0.935	170,266
2022-07-13	1.750	1.750	1.690	1.700	0.934	211,487
2022-07-12	1.708	1.708	1.690	1.700	0.934	14,301
2022-07-11	1.672	1.746	1.670	1.690	0.928	57,571
2022-07-08	1.708	1.780	1.708	1.766	0.970	47,678
2022-07-07	1.618	1.762	1.618	1.762	0.968	728,784
2022-07-06	1.742	1.742	1.540	1.554	0.853	1,487,824
2022-07-05	1.610	1.648	1.544	1.564	0.859	1,195,937
2022-07-04	1.600	1.700	1.600	1.610	0.884	1,195,614
2022-07-01	1.660	1.676	1.642	1.656	0.909	1,205,558
2022-06-30	1.712	1.740	1.640	1.660	0.912	949,660
2022-06-29	1.798	1.798	1.702	1.724	0.947	1,312,758
2022-06-28	1.736	1.750	1.718	1.742	0.957	1,357,786
2022-06-27	1.830	1.830	1.748	1.764	0.969	1,134,509
2022-06-24	1.800	1.830	1.762	1.770	0.972	558,888
2022-06-23	1.776	1.800	1.750	1.778	0.976	165,159
2022-06-22	1.602	1.892	1.602	1.780	0.977	842,424
2022-06-21	1.852	1.900	1.852	1.876	1.030	388,212
2022-06-20	1.880	1.900	1.874	1.898	1.042	355,593
2022-06-17	1.560	1.900	1.560	1.884	1.035	755,248
2022-06-16	1.882	1.918	1.870	1.898	1.042	574,540
2022-06-15	1.998	2.000	1.866	1.898	1.042	1,578,883
2022-06-14	1.924	1.954	1.894	1.928	1.059	371,766
2022-06-13	1.920	1.950	1.912	1.930	1.060	422,217
2022-06-10	1.944	1.980	1.922	1.930	1.060	186,884
2022-06-09	2.010	2.030	1.942	1.970	1.082	389,728
2022-06-08	1.980	2.000	1.944	2.000	1.098	442,042
2022-06-07	1.940	1.988	1.940	1.950	1.071	639,776
2022-06-06	2.000	2.025	1.950	1.950	1.071	3,310,599
2022-06-01	2.015	2.045	2.010	2.030	1.115	484,564
2022-05-31	2.005	2.100	2.000	2.000	1.098	2,014,489
2022-05-30	2.100	2.100	1.970	2.015	1.107	604,827
2022-05-27	2.010	2.120	2.010	2.030	1.115	522,503
2022-05-26	2.050	2.050	2.025	2.035	1.117	282,753
2022-05-25	2.160	2.160	2.050	2.050	1.126	559,687
2022-05-24	2.180	2.180	2.125	2.125	1.167	108,105
2022-05-23	2.190	2.220	2.180	2.180	1.197	481,875
2022-05-20	2.155	2.220	2.155	2.195	1.205	263,275
2022-05-19	2.115	2.220	2.100	2.160	1.186	802,163
2022-05-18	2.110	2.195	2.110	2.160	1.186	1,945,955
2022-05-17	2.170	2.175	2.115	2.120	1.164	95,975
2022-05-16	2.200	2.200	2.150	2.170	1.192	170,352
2022-05-13	2.270	2.270	2.160	2.180	1.197	283,981
2022-05-12	2.215	2.270	2.200	2.270	1.247	75,431
2022-05-11	2.270	2.270	2.215	2.270	1.247	408,752
2022-05-10	2.255	2.270	2.240	2.265	1.244	1,061,751
2022-05-09	2.300	2.350	2.225	2.275	1.249	918,981
2022-05-06	2.370	2.370	2.200	2.240	1.230	719,391
2022-05-05	2.300	2.470	2.300	2.350	1.290	601,193
2022-05-04	2.250	2.290	2.245	2.280	1.252	344,855
2022-05-03	2.240	2.240	2.175	2.235	1.227	1,304,799
2022-04-29	2.235	2.250	2.200	2.245	1.233	274,899
2022-04-28	2.055	2.270	2.055	2.220	1.219	1,174,966
2022-04-27	2.135	2.255	2.135	2.250	1.236	692,693
2022-04-26	2.115	2.170	2.085	2.165	1.189	1,812,240
2022-04-25	2.065	2.100	2.065	2.080	1.142	144,826
2022-04-22	2.120	2.150	2.075	2.090	1.148	765,194
2022-04-21	2.120	2.150	2.105	2.135	1.172	388,743

← NewerPage 19 of 22 · 1,270 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.