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
2025-05-23	1.560	1.580	1.560	1.566	1.362	255,156
2025-05-22	1.570	1.580	1.570	1.570	1.365	167,786
2025-05-21	1.588	1.588	1.548	1.566	1.362	1,110,795
2025-05-20	1.544	1.562	1.544	1.562	1.358	1,419,750
2025-05-19	1.520	1.584	1.520	1.550	1.348	1,271,644
2025-05-16	1.596	1.598	1.584	1.588	1.381	549,143
2025-05-15	1.568	1.596	1.554	1.590	1.382	1,467,850
2025-05-14	1.550	1.576	1.544	1.574	1.368	2,096,567
2025-05-13	1.520	1.550	1.520	1.550	1.348	536,912
2025-05-12	1.530	1.544	1.528	1.530	1.330	998,433
2025-05-09	1.530	1.546	1.522	1.530	1.330	620,784
2025-05-08	1.560	1.562	1.540	1.544	1.342	1,013,269
2025-05-07	1.580	1.580	1.552	1.566	1.362	542,381
2025-05-06	1.560	1.562	1.530	1.560	1.356	540,937
2025-05-02	1.578	1.578	1.578	1.578	1.372	33,393
2025-05-01	1.558	1.578	1.554	1.564	1.360	642,288
2025-04-30	1.536	1.560	1.520	1.560	1.356	884,123
2025-04-29	1.540	1.560	1.524	1.524	1.325	709,403
2025-04-28	1.502	1.540	1.498	1.540	1.339	1,704,560
2025-04-25	1.500	1.506	1.490	1.500	1.304	805,284
2025-04-24	1.470	1.494	1.470	1.490	1.295	440,917
2025-04-23	1.432	1.478	1.430	1.478	1.285	423,511
2025-04-22	1.500	1.500	1.434	1.444	1.255	338,944
2025-04-17	1.400	1.460	1.400	1.460	1.269	1,158,772
2025-04-16	1.500	1.500	1.410	1.428	1.242	593,845
2025-04-15	1.424	1.440	1.418	1.436	1.248	416,348
2025-04-14	1.450	1.450	1.432	1.434	1.247	239,925
2025-04-11	1.412	1.416	1.410	1.410	1.226	244,730
2025-04-10	1.410	1.450	1.410	1.424	1.238	711,701
2025-04-09	1.412	1.428	1.410	1.410	1.226	560,119
2025-04-08	1.442	1.442	1.420	1.442	1.254	910,325
2025-04-07	1.452	1.452	1.400	1.430	1.243	1,245,248
2025-04-04	1.494	1.502	1.464	1.470	1.278	738,171
2025-04-03	1.520	1.520	1.492	1.492	1.257	437,719
2025-04-02	1.510	1.516	1.510	1.510	1.272	145,516
2025-04-01	1.512	1.520	1.510	1.518	1.279	659,953
2025-03-31	1.524	1.536	1.510	1.510	1.272	64,192
2025-03-28	1.544	1.544	1.532	1.532	1.291	49,757
2025-03-27	1.532	1.546	1.530	1.546	1.303	321,221
2025-03-26	1.534	1.534	1.506	1.530	1.289	494,117
2025-03-25	1.540	1.540	1.520	1.530	1.289	416,130
2025-03-24	1.512	1.560	1.512	1.538	1.296	1,819,347
2025-03-21	1.510	1.510	1.502	1.504	1.267	312,898
2025-03-20	1.490	1.510	1.488	1.502	1.266	854,830
2025-03-19	1.470	1.490	1.470	1.470	1.239	1,218,523
2025-03-18	1.480	1.480	1.460	1.468	1.237	329,965
2025-03-17	1.468	1.472	1.460	1.466	1.235	410,595
2025-03-14	1.450	1.470	1.450	1.470	1.239	673,389
2025-03-13	1.490	1.490	1.464	1.466	1.235	402,061
2025-03-12	1.458	1.464	1.456	1.460	1.230	136,812
2025-03-11	1.460	1.460	1.452	1.454	1.225	346,071
2025-03-10	1.500	1.500	1.454	1.460	1.230	478,592
2025-03-07	1.470	1.474	1.470	1.470	1.239	140,319
2025-03-06	1.470	1.476	1.464	1.476	1.244	154,376
2025-03-05	1.464	1.480	1.460	1.476	1.244	320,415
2025-03-04	1.470	1.474	1.448	1.470	1.239	597,138
2025-03-03	1.476	1.482	1.468	1.474	1.242	208,726
2025-02-28	1.482	1.482	1.476	1.476	1.244	312,525
2025-02-27	1.466	1.488	1.464	1.488	1.254	593,426
2025-02-26	1.482	1.490	1.474	1.490	1.255	222,907

← NewerPage 7 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.