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
2022-04-20	2.110	2.175	2.075	2.105	1.156	2,108,443
2022-04-19	2.240	2.270	2.065	2.070	1.137	4,143,119
2022-04-14	2.240	2.295	2.230	2.255	1.238	318,107
2022-04-13	2.250	2.270	2.230	2.270	1.247	711,662
2022-04-12	2.145	2.265	2.145	2.240	1.230	666,897
2022-04-11	2.270	2.270	2.160	2.165	1.189	1,413,243
2022-04-08	2.310	2.345	2.250	2.265	1.244	606,356
2022-04-07	2.360	2.400	2.320	2.325	1.277	515,296
2022-04-06	2.365	2.415	2.360	2.360	1.296	882,072
2022-04-05	2.405	2.460	2.360	2.360	1.296	2,053,004
2022-04-04	2.310	2.450	2.310	2.420	1.329	1,637,448
2022-04-01	2.310	2.415	2.310	2.415	1.326	222,907
2022-03-31	2.415	2.450	2.310	2.340	1.247	1,887,969
2022-03-30	2.435	2.470	2.430	2.440	1.300	822,332
2022-03-29	2.450	2.500	2.435	2.460	1.311	1,424,634
2022-03-28	2.455	2.500	2.450	2.455	1.308	398,018
2022-03-25	2.515	2.515	2.470	2.490	1.327	353,855
2022-03-24	2.500	2.540	2.450	2.470	1.316	959,836
2022-03-23	2.495	2.515	2.480	2.500	1.332	463,562
2022-03-22	2.600	2.600	2.490	2.505	1.335	1,143,761
2022-03-21	2.530	2.570	2.380	2.510	1.337	2,660,095
2022-03-18	2.635	2.635	2.500	2.530	1.348	1,057,300
2022-03-17	2.425	2.580	2.425	2.505	1.335	2,378,851
2022-03-16	2.530	2.530	2.455	2.470	1.316	3,205,850
2022-03-15	2.405	2.505	2.365	2.415	1.287	1,426,438
2022-03-14	2.555	2.585	2.455	2.455	1.308	3,501,005
2022-03-11	2.450	2.460	2.420	2.435	1.297	441,361
2022-03-10	2.310	2.545	2.310	2.545	1.356	1,115,910
2022-03-09	2.415	2.530	2.250	2.250	1.199	2,206,841
2022-03-08	2.650	2.650	2.435	2.450	1.305	1,213,976
2022-03-07	2.800	2.810	2.535	2.550	1.359	2,562,376
2022-03-04	2.800	2.800	2.750	2.780	1.481	982,054
2022-03-03	2.925	2.925	2.785	2.860	1.524	1,015,614
2022-03-02	2.900	2.965	2.885	2.915	1.553	703,706
2022-03-01	2.970	2.975	2.865	2.910	1.550	2,243,845
2022-02-28	2.935	3.000	2.925	2.925	1.558	460,502
2022-02-25	2.830	3.045	2.830	2.930	1.561	269,248
2022-02-24	2.905	2.955	2.785	2.880	1.534	3,131,650
2022-02-23	3.030	3.100	3.025	3.025	1.612	1,578,077
2022-02-22	3.140	3.145	3.050	3.060	1.630	1,565,579
2022-02-21	3.185	3.200	3.150	3.160	1.684	1,100,486
2022-02-18	3.200	3.220	3.150	3.150	1.678	201,965
2022-02-17	3.230	3.245	3.205	3.205	1.708	88,089
2022-02-16	3.280	3.280	3.235	3.250	1.732	262,867
2022-02-15	3.200	3.280	3.195	3.280	1.748	477,870
2022-02-14	3.250	3.250	3.180	3.200	1.705	406,010
2022-02-11	3.260	3.260	3.225	3.225	1.718	160,536
2022-02-10	3.270	3.280	3.235	3.265	1.740	632,392
2022-02-09	3.290	3.290	3.250	3.250	1.732	1,030,342
2022-02-08	3.235	3.295	3.230	3.295	1.756	726,588
2022-02-07	3.290	3.290	3.205	3.250	1.732	1,074,624
2022-02-04	3.245	3.270	3.230	3.240	1.726	138,238
2022-02-03	3.265	3.300	3.250	3.260	1.737	842,750
2022-02-02	3.275	3.275	3.245	3.260	1.737	38,598
2022-02-01	3.240	3.270	3.235	3.235	1.724	602,576
2022-01-31	3.150	3.250	3.150	3.240	1.726	991,389
2022-01-28	3.190	3.245	3.190	3.225	1.718	407,999
2022-01-27	3.275	3.275	3.200	3.220	1.716	497,412
2022-01-26	3.240	3.260	3.160	3.210	1.710	793,940
2022-01-25	3.290	3.290	3.240	3.240	1.726	363,296

← NewerPage 20 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.