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
2026-02-06	2.735	2.780	2.735	2.750	2.630	1,408,258
2026-02-05	2.750	2.800	2.735	2.745	2.625	3,998,328
2026-02-04	2.725	2.790	2.725	2.750	2.630	3,147,000
2026-02-03	2.700	2.760	2.695	2.720	2.601	918,484
2026-02-02	2.770	2.770	2.615	2.660	2.544	671,001
2026-01-30	2.650	2.685	2.620	2.650	2.534	1,136,734
2026-01-29	2.750	2.750	2.650	2.650	2.534	619,644
2026-01-28	2.750	2.795	2.745	2.750	2.630	577,816
2026-01-27	2.710	2.790	2.705	2.735	2.616	1,361,255
2026-01-26	2.685	2.760	2.685	2.750	2.630	634,519
2026-01-23	2.700	2.700	2.645	2.645	2.530	341,628
2026-01-22	2.610	2.680	2.610	2.680	2.563	1,790,119
2026-01-21	2.625	2.640	2.595	2.630	2.515	450,417
2026-01-20	2.600	2.640	2.560	2.640	2.525	1,367,587
2026-01-19	2.545	2.600	2.535	2.600	2.487	230,133
2026-01-16	2.480	2.525	2.480	2.520	2.410	188,725
2026-01-15	2.435	2.600	2.435	2.495	2.386	1,117,036
2026-01-14	2.450	2.505	2.400	2.420	2.314	1,472,336
2026-01-13	2.450	2.575	2.450	2.495	2.386	3,909,215
2026-01-12	2.320	2.520	2.315	2.510	2.400	1,269,428
2026-01-09	2.230	2.410	2.230	2.345	2.243	1,586,363
2026-01-08	2.200	2.260	2.190	2.260	2.161	1,153,967
2026-01-07	2.070	2.200	2.070	2.200	2.104	409,254
2026-01-06	2.120	2.180	2.100	2.170	2.075	525,319
2026-01-05	2.110	2.173	2.065	2.110	2.018	1,263,190
2026-01-02	2.170	2.180	2.145	2.180	2.085	435,505
2025-12-31	2.180	2.180	2.140	2.140	2.047	59,639
2025-12-30	2.140	2.180	2.120	2.180	2.085	222,465
2025-12-29	2.130	2.140	2.130	2.140	2.047	226,405
2025-12-24	2.140	2.160	2.130	2.140	2.047	129,755
2025-12-23	2.160	2.160	2.110	2.150	2.056	72,860
2025-12-22	2.160	2.160	2.120	2.145	2.051	286,702
2025-12-19	2.165	2.180	2.145	2.145	2.051	264,448
2025-12-18	2.130	2.170	2.130	2.150	2.056	415,728
2025-12-17	2.150	2.200	2.115	2.135	2.042	866,423
2025-12-16	2.155	2.235	2.150	2.180	2.085	259,357
2025-12-15	2.370	2.370	2.150	2.150	2.056	656,545
2025-12-12	2.410	2.435	2.410	2.420	2.104	193,801
2025-12-11	2.380	2.430	2.380	2.420	2.104	236,579
2025-12-10	2.430	2.450	2.410	2.420	2.104	1,388,172
2025-12-09	2.510	2.510	2.410	2.420	2.104	277,145
2025-12-08	2.350	2.445	2.350	2.445	2.126	402,671
2025-12-05	2.370	2.385	2.335	2.360	2.052	298,241
2025-12-04	2.350	2.410	2.350	2.400	2.087	1,251,310
2025-12-03	2.285	2.355	2.280	2.350	2.043	1,263,713
2025-12-02	2.260	2.300	2.230	2.265	1.969	1,126,436
2025-12-01	2.200	2.250	2.170	2.250	1.956	866,536
2025-11-28	2.220	2.220	2.175	2.200	1.913	271,712
2025-11-27	2.190	2.200	2.160	2.190	1.904	430,349
2025-11-26	2.190	2.190	2.150	2.165	1.882	2,032,122
2025-11-25	2.135	2.185	2.135	2.160	1.878	612,485
2025-11-24	2.120	2.150	2.120	2.135	1.856	694,422
2025-11-21	2.115	2.130	2.105	2.120	1.843	334,508
2025-11-20	2.150	2.160	2.110	2.115	1.839	518,234
2025-11-19	2.150	2.175	2.115	2.115	1.839	841,065
2025-11-18	2.155	2.180	2.150	2.160	1.878	504,837
2025-11-17	2.180	2.200	2.160	2.190	1.904	881,354
2025-11-14	2.160	2.175	2.150	2.155	1.874	2,312,056
2025-11-13	2.200	2.200	2.145	2.160	1.878	619,124
2025-11-12	2.200	2.220	2.170	2.190	1.904	1,395,337

← NewerPage 4 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.