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
2026-07-30	2.730	2.730	2.660	2.690	2.690	118,035
2026-07-29	2.705	2.725	2.670	2.680	2.680	659,884
2026-07-28	2.670	2.730	2.670	2.705	2.705	1,265,212
2026-07-27	2.675	2.690	2.660	2.675	2.675	550,754
2026-07-24	2.650	2.675	2.640	2.675	2.675	56,423
2026-07-23	2.655	2.665	2.620	2.655	2.655	452,749
2026-07-22	2.670	2.670	2.645	2.660	2.660	333,863
2026-07-21	2.570	2.680	2.570	2.660	2.660	1,032,341
2026-07-20	2.600	2.630	2.565	2.620	2.620	1,341,499
2026-07-17	2.650	2.650	2.580	2.600	2.600	160,872
2026-07-16	2.740	2.740	2.610	2.625	2.625	166,767
2026-07-15	2.600	2.645	2.600	2.635	2.635	150,286
2026-07-14	2.600	2.640	2.600	2.630	2.630	493,354
2026-07-13	2.685	2.690	2.620	2.650	2.650	676,264
2026-07-10	2.680	2.735	2.680	2.700	2.700	939,116
2026-07-09	2.630	2.670	2.620	2.660	2.660	597,853
2026-07-08	2.660	2.700	2.600	2.600	2.600	1,824,208
2026-07-07	2.680	2.745	2.665	2.730	2.730	3,192,915
2026-07-06	2.530	2.680	2.530	2.680	2.680	1,018,655
2026-07-03	2.635	2.635	2.595	2.610	2.610	169,267
2026-07-02	2.550	2.635	2.545	2.635	2.635	1,119,739
2026-07-01	2.500	2.550	2.490	2.530	2.530	573,771
2026-06-30	2.490	2.560	2.490	2.550	2.550	985,020
2026-06-29	2.455	2.550	2.455	2.520	2.520	748,447
2026-06-26	2.570	2.600	2.560	2.580	2.580	413,985
2026-06-25	2.590	2.610	2.585	2.595	2.595	142,449
2026-06-24	2.575	2.650	2.565	2.585	2.585	1,171,211
2026-06-23	2.565	2.620	2.565	2.595	2.595	991,944
2026-06-22	2.635	2.645	2.625	2.635	2.635	889,567
2026-06-19	2.625	2.670	2.625	2.650	2.650	382,530
2026-06-18	2.670	2.675	2.625	2.670	2.670	1,168,416
2026-06-17	2.580	2.655	2.580	2.650	2.650	603,036
2026-06-16	2.615	2.660	2.555	2.650	2.650	508,309
2026-06-15	2.605	2.610	2.575	2.575	2.575	524,117
2026-06-12	2.485	2.620	2.455	2.615	2.615	822,922
2026-06-11	2.440	2.455	2.420	2.450	2.450	385,695
2026-06-10	2.415	2.495	2.415	2.460	2.460	815,805
2026-06-09	2.420	2.500	2.420	2.485	2.485	1,424,492
2026-06-08	2.405	2.440	2.405	2.430	2.430	569,439
2026-06-05	2.420	2.440	2.410	2.435	2.435	189,855
2026-06-04	2.435	2.460	2.425	2.440	2.440	362,568
2026-06-03	2.480	2.480	2.430	2.445	2.445	368,594
2026-06-02	2.400	2.480	2.400	2.480	2.480	627,122
2026-06-01	2.410	2.435	2.400	2.435	2.435	1,330,501
2026-05-29	2.425	2.475	2.410	2.435	2.435	996,645
2026-05-28	2.505	2.505	2.425	2.445	2.445	455,982
2026-05-27	2.475	2.520	2.475	2.500	2.500	452,511
2026-05-26	2.455	2.490	2.420	2.480	2.480	248,074
2026-05-22	2.400	2.405	2.350	2.360	2.360	363,846
2026-05-21	2.400	2.405	2.375	2.395	2.395	1,054,140
2026-05-20	2.375	2.405	2.350	2.385	2.385	596,928
2026-05-19	2.350	2.405	2.350	2.360	2.360	663,389
2026-05-18	2.345	2.405	2.340	2.355	2.355	751,434
2026-05-15	2.375	2.375	2.310	2.350	2.350	891,552
2026-05-14	2.390	2.410	2.365	2.375	2.375	423,627
2026-05-13	2.450	2.475	2.380	2.380	2.380	991,101
2026-05-12	2.600	2.600	2.460	2.480	2.480	1,814,167
2026-05-11	2.595	2.650	2.570	2.615	2.615	843,758
2026-05-08	2.590	2.610	2.570	2.595	2.595	112,553
2026-05-07	2.690	2.705	2.605	2.605	2.605	689,010

← NewerPage 2 of 22 · 1,269 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.