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
2022-01-24	3.280	3.290	3.255	3.270	1.742	315,731
2022-01-21	3.285	3.290	3.280	3.290	1.753	104,828
2022-01-20	3.300	3.305	3.275	3.285	1.750	330,545
2022-01-19	3.200	3.305	3.200	3.290	1.753	1,217,883
2022-01-18	3.315	3.315	3.295	3.305	1.761	569,539
2022-01-17	3.360	3.360	3.280	3.310	1.763	355,772
2022-01-14	3.350	3.360	3.335	3.350	1.785	627,238
2022-01-13	3.320	3.350	3.300	3.330	1.774	1,395,565
2022-01-12	3.210	3.315	3.210	3.315	1.766	1,761,932
2022-01-11	3.295	3.300	3.285	3.290	1.753	278,565
2022-01-10	3.290	3.300	3.270	3.275	1.745	188,395
2022-01-07	3.275	3.300	3.260	3.300	1.758	346,020
2022-01-06	3.280	3.280	3.210	3.220	1.716	805,233
2022-01-05	3.280	3.280	3.240	3.275	1.745	121,564
2022-01-04	3.240	3.280	3.225	3.240	1.726	397,102
2021-12-31	3.295	3.300	3.225	3.300	1.758	66,644
2021-12-30	3.250	3.300	3.235	3.300	1.758	104,698
2021-12-29	3.240	3.300	3.240	3.270	1.742	216,273
2021-12-24	3.190	3.190	3.190	3.190	1.700	745
2021-12-23	3.250	3.270	3.210	3.260	1.737	425,961
2021-12-22	3.200	3.245	3.185	3.245	1.729	224,310
2021-12-21	3.090	3.180	3.090	3.180	1.694	474,835
2021-12-20	3.130	3.190	3.100	3.110	1.657	1,107,233
2021-12-17	3.200	3.200	3.130	3.130	1.668	790,246
2021-12-16	3.185	3.220	3.180	3.185	1.697	974,734
2021-12-15	3.300	3.300	3.180	3.195	1.702	889,304
2021-12-14	3.105	3.290	3.105	3.260	1.737	989,851
2021-12-13	3.260	3.310	3.210	3.215	1.713	858,132
2021-12-10	3.260	3.260	3.220	3.240	1.726	223,443
2021-12-09	3.115	3.265	3.115	3.245	1.729	445,926
2021-12-08	3.280	3.280	3.155	3.180	1.694	2,342,065
2021-12-07	3.180	3.310	3.180	3.310	1.763	1,327,209
2021-12-06	3.130	3.200	3.130	3.165	1.686	903,705
2021-12-03	3.110	3.160	3.110	3.135	1.670	303,811
2021-12-02	3.110	3.180	3.110	3.165	1.686	1,479,016
2021-12-01	3.100	3.200	3.100	3.185	1.697	1,072,346
2021-11-30	3.070	3.165	3.070	3.095	1.649	2,246,448
2021-11-29	3.190	3.200	3.140	3.155	1.681	1,469,925
2021-11-26	3.260	3.260	3.170	3.180	1.694	63,641
2021-11-25	3.155	3.200	3.155	3.180	1.694	424,782
2021-11-24	3.200	3.240	3.160	3.180	1.694	676,824
2021-11-23	3.205	3.295	3.205	3.225	1.718	879,193
2021-11-22	3.340	3.340	3.245	3.270	1.742	792,528
2021-11-19	3.270	3.345	3.250	3.340	1.779	368,547
2021-11-18	3.280	3.290	3.215	3.250	1.732	452,102
2021-11-17	3.320	3.335	3.270	3.295	1.756	82,003
2021-11-16	3.305	3.335	3.280	3.335	1.777	321,975
2021-11-15	3.180	3.370	3.170	3.325	1.771	284,406
2021-11-12	3.360	3.380	3.275	3.275	1.745	646,479
2021-11-11	3.305	3.315	3.270	3.275	1.745	345,255
2021-11-10	3.310	3.360	3.260	3.260	1.737	694,048
2021-11-09	3.190	3.325	3.190	3.305	1.761	2,468,008
2021-11-08	3.265	3.300	3.215	3.230	1.721	233,612
2021-11-05	3.290	3.315	3.265	3.265	1.740	143,980
2021-11-04	3.280	3.345	3.270	3.300	1.758	1,209,917
2021-11-03	3.260	3.350	3.260	3.320	1.769	1,041,668
2021-11-02	3.240	3.350	3.225	3.350	1.785	770,147
2021-11-01	3.125	3.250	3.120	3.210	1.710	1,213,561
2021-10-29	3.090	3.115	3.080	3.100	1.652	399,375
2021-10-28	3.050	3.155	3.030	3.135	1.670	780,322

← NewerPage 21 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.