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
2026-05-06	2.580	2.650	2.540	2.650	2.650	775,247
2026-05-05	2.590	2.590	2.445	2.540	2.540	1,365,480
2026-05-01	2.485	2.485	2.440	2.440	2.440	426,743
2026-04-30	2.490	2.515	2.460	2.485	2.485	1,250,312
2026-04-29	2.505	2.535	2.500	2.515	2.515	750,428
2026-04-28	2.530	2.530	2.490	2.500	2.500	168,558
2026-04-27	2.500	2.585	2.500	2.505	2.505	1,118,487
2026-04-24	2.515	2.590	2.515	2.540	2.540	486,936
2026-04-23	2.500	2.575	2.500	2.530	2.530	1,618,888
2026-04-22	2.620	2.620	2.520	2.595	2.595	553,439
2026-04-21	2.700	2.700	2.570	2.570	2.570	1,303,013
2026-04-20	2.520	2.660	2.520	2.585	2.585	1,577,446
2026-04-17	2.580	2.785	2.560	2.740	2.740	1,996,659
2026-04-16	2.555	2.600	2.535	2.550	2.550	1,055,258
2026-04-15	2.450	2.540	2.450	2.530	2.530	1,666,794
2026-04-14	2.400	2.465	2.365	2.450	2.450	4,331,889
2026-04-13	2.305	2.335	2.300	2.335	2.335	1,249,335
2026-04-10	2.380	2.380	2.310	2.335	2.335	335,503
2026-04-09	2.275	2.375	2.275	2.370	2.370	2,168,743
2026-04-08	2.220	2.345	2.220	2.315	2.315	3,615,033
2026-04-07	2.165	2.205	2.120	2.120	2.120	1,793,645
2026-04-02	2.150	2.180	2.065	2.155	2.155	1,084,396
2026-04-01	2.195	2.280	2.195	2.220	2.123	2,422,059
2026-03-31	2.150	2.210	2.110	2.210	2.114	2,759,600
2026-03-30	2.180	2.210	2.105	2.105	2.013	1,515,270
2026-03-27	2.300	2.300	2.240	2.245	2.147	381,224
2026-03-26	2.310	2.310	2.230	2.265	2.166	846,262
2026-03-25	2.405	2.405	2.270	2.320	2.219	1,140,463
2026-03-24	2.150	2.265	2.150	2.210	2.114	846,380
2026-03-23	2.200	2.320	2.100	2.240	2.142	1,306,613
2026-03-20	2.230	2.265	2.175	2.195	2.099	1,203,425
2026-03-19	2.265	2.300	2.200	2.220	2.123	622,681
2026-03-18	2.310	2.360	2.260	2.260	2.161	1,898,701
2026-03-17	2.180	2.330	2.150	2.295	2.195	3,074,011
2026-03-16	2.185	2.200	2.150	2.150	2.056	973,251
2026-03-13	2.205	2.215	2.150	2.185	2.090	1,660,843
2026-03-12	2.300	2.300	2.205	2.205	2.109	1,533,106
2026-03-11	2.400	2.400	2.270	2.280	2.180	1,570,400
2026-03-10	2.290	2.390	2.260	2.390	2.286	2,404,149
2026-03-09	2.245	2.280	2.145	2.275	2.176	1,319,264
2026-03-06	2.480	2.480	2.270	2.290	2.190	1,076,847
2026-03-05	2.480	2.480	2.380	2.405	2.300	952,759
2026-03-04	2.505	2.505	2.310	2.400	2.295	2,208,096
2026-03-03	2.600	2.600	2.300	2.340	2.238	3,198,308
2026-03-02	2.700	2.700	2.455	2.490	2.381	994,765
2026-02-27	2.780	2.780	2.630	2.665	2.549	1,283,793
2026-02-26	2.795	2.795	2.685	2.710	2.592	765,948
2026-02-25	2.890	2.890	2.710	2.740	2.620	811,172
2026-02-24	2.800	2.835	2.775	2.795	2.673	2,007,912
2026-02-23	2.805	2.845	2.770	2.800	2.678	922,257
2026-02-20	2.770	2.835	2.770	2.820	2.697	346,472
2026-02-19	2.850	2.915	2.790	2.805	2.683	628,858
2026-02-18	2.870	2.910	2.870	2.910	2.783	197,877
2026-02-17	2.925	2.940	2.815	2.865	2.740	1,033,125
2026-02-16	2.850	2.975	2.850	2.940	2.812	1,342,717
2026-02-13	2.875	2.900	2.810	2.810	2.687	540,642
2026-02-12	2.820	2.845	2.750	2.845	2.721	943,459
2026-02-11	2.840	2.870	2.755	2.770	2.649	838,139
2026-02-10	2.730	2.855	2.730	2.855	2.730	15,368,710
2026-02-09	2.800	2.800	2.735	2.760	2.640	667,001

← NewerPage 3 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.