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
2025-11-11	2.220	2.255	2.215	2.215	1.926	1,028,992
2025-11-10	2.200	2.230	2.200	2.205	1.917	2,107,259
2025-11-07	2.170	2.185	2.165	2.165	1.882	257,180
2025-11-06	2.160	2.190	2.140	2.170	1.887	2,063,831
2025-11-05	2.190	2.190	2.160	2.160	1.878	422,033
2025-11-04	2.180	2.210	2.170	2.190	1.904	1,841,236
2025-11-03	2.140	2.160	2.135	2.155	1.874	760,803
2025-10-31	2.120	2.150	2.120	2.135	1.856	376,696
2025-10-30	2.140	2.160	2.125	2.160	1.878	1,394,153
2025-10-29	2.175	2.175	2.140	2.145	1.865	592,310
2025-10-28	2.140	2.170	2.135	2.170	1.887	791,821
2025-10-27	2.150	2.155	2.140	2.140	1.861	718,611
2025-10-24	2.180	2.180	2.150	2.170	1.887	1,748,899
2025-10-23	2.145	2.150	2.140	2.150	1.869	129,776
2025-10-22	2.180	2.180	2.150	2.150	1.869	514,732
2025-10-21	2.170	2.180	2.145	2.170	1.887	1,280,193
2025-10-20	2.130	2.170	2.130	2.170	1.887	1,862,080
2025-10-17	2.120	2.150	2.120	2.150	1.869	311,259
2025-10-16	2.130	2.155	2.130	2.145	1.865	1,811,653
2025-10-15	2.120	2.140	2.120	2.140	1.861	1,053,325
2025-10-14	2.115	2.130	2.115	2.125	1.848	402,317
2025-10-13	2.050	2.110	2.050	2.110	1.834	840,649
2025-10-10	2.090	2.095	2.080	2.080	1.808	122,002
2025-10-09	2.110	2.115	2.100	2.110	1.834	450,217
2025-10-08	2.110	2.120	2.080	2.120	1.843	700,819
2025-10-07	2.050	2.100	2.050	2.085	1.813	1,052,041
2025-10-06	2.070	2.115	2.070	2.085	1.813	1,380,982
2025-10-03	2.040	2.100	2.040	2.075	1.804	841,577
2025-10-02	2.050	2.070	2.045	2.060	1.791	1,052,652
2025-10-01	2.000	2.050	1.984	2.045	1.778	712,497
2025-09-30	1.984	2.020	1.972	2.020	1.756	2,242,697
2025-09-29	1.922	1.980	1.922	1.980	1.721	1,665,513
2025-09-26	1.900	1.922	1.900	1.914	1.664	100,390
2025-09-25	1.970	1.970	1.902	1.910	1.661	642,897
2025-09-24	1.938	1.958	1.910	1.936	1.683	1,129,755
2025-09-23	1.918	1.934	1.892	1.930	1.678	1,076,331
2025-09-22	1.916	1.916	1.872	1.896	1.648	960,321
2025-09-19	1.870	1.934	1.870	1.870	1.626	1,602,538
2025-09-18	1.928	1.942	1.920	1.922	1.671	1,028,021
2025-09-17	1.870	1.940	1.870	1.930	1.678	928,198
2025-09-16	1.940	1.952	1.926	1.936	1.683	1,153,295
2025-09-15	1.950	1.950	1.918	1.940	1.687	1,544,081
2025-09-12	1.920	1.928	1.916	1.920	1.669	532,171
2025-09-11	1.910	1.930	1.900	1.930	1.678	1,093,931
2025-09-10	1.898	1.902	1.880	1.888	1.641	2,209,401
2025-09-09	1.870	1.904	1.870	1.898	1.650	1,116,075
2025-09-08	1.900	1.900	1.864	1.880	1.635	1,150,341
2025-09-05	1.880	1.906	1.880	1.898	1.650	69,648
2025-09-04	1.898	1.904	1.898	1.900	1.652	68,003
2025-09-03	1.900	1.900	1.876	1.898	1.650	633,723
2025-09-02	1.900	1.908	1.872	1.898	1.650	828,140
2025-09-01	1.942	1.942	1.868	1.900	1.652	1,162,445
2025-08-29	1.976	1.976	1.938	1.940	1.687	404,862
2025-08-28	1.948	1.948	1.934	1.940	1.687	838,345
2025-08-27	1.850	1.966	1.850	1.936	1.683	469,678
2025-08-26	1.968	1.988	1.952	1.970	1.713	2,372,513
2025-08-22	1.984	2.000	1.980	1.990	1.730	175,102
2025-08-21	1.998	1.998	1.958	1.974	1.716	1,006,673
2025-08-20	1.998	1.998	1.954	1.992	1.732	1,635,617
2025-08-19	1.940	2.000	1.940	1.998	1.737	1,077,959

← NewerPage 5 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.