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
2025-08-18	1.972	2.020	1.972	2.020	1.756	1,029,212
2025-08-15	1.968	1.970	1.960	1.960	1.704	78,288
2025-08-14	1.974	1.998	1.950	1.986	1.727	601,578
2025-08-13	1.932	1.992	1.932	1.992	1.732	841,203
2025-08-12	1.986	1.986	1.956	1.976	1.718	305,468
2025-08-11	1.940	1.990	1.940	1.980	1.721	647,566
2025-08-08	1.960	1.988	1.940	1.940	1.687	447,041
2025-08-07	1.980	2.015	1.960	1.994	1.734	1,143,363
2025-08-06	1.950	2.000	1.948	2.000	1.739	1,122,615
2025-08-05	1.940	1.952	1.938	1.950	1.695	1,927,612
2025-08-04	1.918	1.932	1.890	1.930	1.678	1,005,441
2025-08-01	1.890	1.914	1.890	1.910	1.661	115,681
2025-07-31	1.872	1.914	1.868	1.914	1.664	3,573,010
2025-07-30	1.860	1.874	1.860	1.868	1.624	2,475,865
2025-07-29	1.856	1.868	1.850	1.860	1.617	1,154,869
2025-07-28	1.850	1.858	1.840	1.844	1.603	2,202,595
2025-07-25	1.840	1.840	1.820	1.838	1.598	624,079
2025-07-24	1.770	1.830	1.770	1.830	1.591	1,222,581
2025-07-23	1.788	1.792	1.770	1.774	1.542	1,183,195
2025-07-22	1.784	1.786	1.762	1.778	1.546	893,737
2025-07-21	1.770	1.780	1.758	1.776	1.544	872,534
2025-07-18	1.752	1.770	1.752	1.770	1.539	336,833
2025-07-17	1.738	1.760	1.738	1.754	1.525	552,263
2025-07-16	1.690	1.750	1.690	1.740	1.513	840,536
2025-07-15	1.740	1.750	1.728	1.732	1.506	960,942
2025-07-14	1.740	1.742	1.704	1.742	1.515	2,897,830
2025-07-11	1.682	1.738	1.682	1.726	1.501	2,684,001
2025-07-10	1.670	1.700	1.670	1.700	1.478	1,721,423
2025-07-09	1.702	1.704	1.680	1.684	1.464	671,767
2025-07-08	1.670	1.702	1.670	1.694	1.473	1,163,827
2025-07-07	1.680	1.698	1.680	1.698	1.476	1,068,889
2025-07-04	1.700	1.700	1.696	1.700	1.478	874,157
2025-07-03	1.686	1.690	1.680	1.690	1.469	494,931
2025-07-02	1.678	1.682	1.672	1.682	1.462	307,289
2025-07-01	1.690	1.694	1.664	1.680	1.461	592,379
2025-06-30	1.660	1.690	1.660	1.680	1.461	1,043,273
2025-06-27	1.680	1.700	1.680	1.692	1.471	556,604
2025-06-26	1.648	1.674	1.648	1.662	1.445	1,219,211
2025-06-25	1.640	1.650	1.610	1.640	1.426	2,222,661
2025-06-24	1.572	1.624	1.572	1.620	1.408	1,402,591
2025-06-23	1.516	1.558	1.516	1.550	1.348	164,702
2025-06-20	1.542	1.556	1.516	1.516	1.318	838,507
2025-06-19	1.588	1.600	1.538	1.560	1.356	1,766,639
2025-06-18	1.550	1.590	1.550	1.590	1.382	723,214
2025-06-17	1.520	1.560	1.520	1.560	1.356	2,081,602
2025-06-16	1.516	1.550	1.516	1.550	1.348	512,427
2025-06-13	1.550	1.550	1.520	1.520	1.322	1,430,968
2025-06-12	1.588	1.596	1.582	1.582	1.375	59,952
2025-06-11	1.640	1.640	1.580	1.600	1.391	2,327,805
2025-06-10	1.606	1.618	1.592	1.596	1.388	1,306,337
2025-06-09	1.660	1.660	1.606	1.608	1.398	303,350
2025-06-06	1.640	1.642	1.636	1.638	1.424	655,538
2025-06-05	1.630	1.654	1.630	1.640	1.426	334,849
2025-06-04	1.620	1.628	1.608	1.628	1.415	1,984,777
2025-06-03	1.592	1.614	1.592	1.614	1.403	1,627,613
2025-06-02	1.610	1.610	1.582	1.600	1.391	1,427,841
2025-05-30	1.550	1.612	1.550	1.600	1.391	2,417,760
2025-05-29	1.580	1.598	1.578	1.588	1.381	681,924
2025-05-28	1.564	1.586	1.564	1.580	1.374	1,966,005
2025-05-27	1.530	1.574	1.530	1.566	1.362	429,431

← NewerPage 6 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.