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
2025-02-25	1.500	1.500	1.470	1.484	1.250	341,010
2025-02-24	1.474	1.498	1.474	1.492	1.257	192,305
2025-02-21	1.470	1.480	1.470	1.472	1.240	266,546
2025-02-20	1.540	1.540	1.480	1.480	1.247	627,797
2025-02-19	1.510	1.516	1.500	1.506	1.269	271,594
2025-02-18	1.510	1.514	1.498	1.500	1.264	380,344
2025-02-17	1.490	1.508	1.490	1.490	1.255	648,024
2025-02-14	1.476	1.486	1.470	1.484	1.250	105,632
2025-02-13	1.486	1.488	1.466	1.474	1.242	128,011
2025-02-12	1.420	1.490	1.400	1.472	1.240	1,666,418
2025-02-11	1.470	1.476	1.392	1.430	1.205	1,742,712
2025-02-10	1.474	1.516	1.474	1.480	1.247	303,701
2025-02-07	1.500	1.510	1.470	1.510	1.272	818,583
2025-02-06	1.474	1.484	1.470	1.482	1.249	402,335
2025-02-05	1.480	1.480	1.462	1.462	1.232	1,869,396
2025-02-04	1.454	1.490	1.454	1.490	1.255	4,605,297
2025-02-03	1.460	1.476	1.452	1.474	1.242	809,682
2025-01-31	1.468	1.476	1.460	1.470	1.239	221,851
2025-01-30	1.508	1.508	1.462	1.478	1.245	48,865
2025-01-29	1.472	1.486	1.460	1.460	1.230	589,255
2025-01-28	1.450	1.500	1.450	1.470	1.239	4,466,380
2025-01-27	1.500	1.500	1.454	1.464	1.234	449,734
2025-01-24	1.454	1.478	1.452	1.466	1.235	413,424
2025-01-23	1.464	1.470	1.452	1.452	1.223	760,693
2025-01-22	1.500	1.500	1.460	1.470	1.239	1,229,626
2025-01-21	1.466	1.468	1.450	1.462	1.232	196,498
2025-01-20	1.462	1.466	1.442	1.466	1.235	379,944
2025-01-17	1.440	1.450	1.440	1.440	1.213	339,879
2025-01-16	1.420	1.460	1.420	1.460	1.230	1,489,083
2025-01-15	1.440	1.440	1.402	1.428	1.203	914,200
2025-01-14	1.360	1.420	1.360	1.402	1.181	914,914
2025-01-13	1.430	1.432	1.360	1.372	1.156	1,472,373
2025-01-10	1.422	1.436	1.420	1.420	1.196	708,726
2025-01-09	1.450	1.470	1.420	1.426	1.202	1,539,735
2025-01-08	1.470	1.480	1.450	1.452	1.223	1,909,678
2025-01-07	1.464	1.480	1.460	1.480	1.247	245,970
2025-01-06	1.500	1.500	1.462	1.466	1.235	947,497
2025-01-03	1.496	1.500	1.474	1.500	1.264	128,437
2025-01-02	1.452	1.488	1.452	1.476	1.244	364,494
2024-12-31	1.560	1.560	1.454	1.482	1.249	1,371,307
2024-12-30	1.514	1.514	1.452	1.470	1.239	1,407,989
2024-12-27	1.508	1.530	1.502	1.520	1.281	619,761
2024-12-24	1.510	1.530	1.506	1.506	1.269	957,079
2024-12-23	1.520	1.540	1.510	1.510	1.272	1,947,190
2024-12-20	1.512	1.522	1.512	1.520	1.281	388,750
2024-12-19	1.530	1.540	1.490	1.518	1.279	3,502,370
2024-12-18	1.530	1.554	1.528	1.530	1.289	1,597,021
2024-12-17	1.544	1.556	1.530	1.536	1.294	469,836
2024-12-16	1.534	1.560	1.534	1.560	1.314	1,155,410
2024-12-13	1.530	1.536	1.530	1.530	1.289	273,277
2024-12-12	1.542	1.554	1.530	1.536	1.294	955,827
2024-12-11	1.520	1.554	1.520	1.546	1.303	1,610,378
2024-12-10	1.532	1.550	1.530	1.532	1.291	850,546
2024-12-09	1.554	1.556	1.534	1.540	1.298	1,388,480
2024-12-06	1.530	1.564	1.530	1.558	1.313	79,923
2024-12-05	1.542	1.566	1.542	1.564	1.318	1,202,589
2024-12-04	1.500	1.580	1.500	1.550	1.306	2,165,813
2024-12-03	1.550	1.574	1.548	1.574	1.326	1,124,899
2024-12-02	1.532	1.560	1.532	1.550	1.306	1,793,014
2024-11-29	1.510	1.528	1.510	1.528	1.287	106,736

← NewerPage 8 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.