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
2024-11-28	1.522	1.522	1.502	1.510	1.272	1,748,678
2024-11-27	1.538	1.540	1.522	1.522	1.282	713,276
2024-11-26	1.538	1.552	1.534	1.540	1.298	580,374
2024-11-25	1.548	1.548	1.532	1.538	1.296	1,344,860
2024-11-22	1.562	1.562	1.530	1.536	1.294	227,097
2024-11-21	1.554	1.562	1.536	1.536	1.294	965,607
2024-11-20	1.586	1.590	1.556	1.560	1.314	1,097,992
2024-11-19	1.562	1.588	1.562	1.588	1.338	487,731
2024-11-18	1.598	1.598	1.568	1.580	1.331	818,044
2024-11-15	1.604	1.608	1.594	1.594	1.343	572,648
2024-11-14	1.620	1.620	1.602	1.604	1.351	1,227,806
2024-11-13	1.594	1.616	1.594	1.614	1.360	547,208
2024-11-12	1.590	1.604	1.590	1.594	1.343	892,311
2024-11-11	1.600	1.620	1.594	1.594	1.343	2,067,999
2024-11-08	1.590	1.596	1.586	1.590	1.340	733,351
2024-11-07	1.600	1.600	1.578	1.590	1.340	538,128
2024-11-06	1.562	1.598	1.562	1.580	1.331	575,223
2024-11-05	1.566	1.590	1.566	1.578	1.330	4,587,998
2024-11-04	1.550	1.572	1.550	1.570	1.323	910,633
2024-11-01	1.544	1.554	1.542	1.552	1.308	133,119
2024-10-31	1.542	1.566	1.542	1.546	1.303	1,349,362
2024-10-30	1.530	1.564	1.530	1.550	1.306	2,713,391
2024-10-29	1.560	1.564	1.530	1.530	1.289	1,577,034
2024-10-28	1.552	1.580	1.540	1.570	1.323	3,561,858
2024-10-25	1.526	1.532	1.520	1.530	1.289	475,582
2024-10-24	1.540	1.542	1.524	1.526	1.286	1,373,996
2024-10-23	1.542	1.560	1.542	1.552	1.308	913,642
2024-10-22	1.546	1.562	1.540	1.540	1.298	1,522,919
2024-10-21	1.562	1.562	1.500	1.540	1.298	1,599,898
2024-10-18	1.554	1.570	1.530	1.530	1.289	610,827
2024-10-17	1.590	1.590	1.552	1.558	1.313	463,944
2024-10-16	1.588	1.588	1.570	1.574	1.326	1,088,196
2024-10-15	1.568	1.594	1.560	1.588	1.338	2,980,724
2024-10-14	1.602	1.602	1.568	1.574	1.326	1,179,134
2024-10-11	1.600	1.612	1.600	1.600	1.348	1,317,694
2024-10-10	1.500	1.614	1.500	1.610	1.357	744,069
2024-10-09	1.630	1.632	1.610	1.620	1.365	1,124,789
2024-10-08	1.666	1.668	1.630	1.642	1.384	1,038,104
2024-10-07	1.650	1.674	1.650	1.666	1.404	763,902
2024-10-04	1.660	1.680	1.652	1.676	1.412	1,357,680
2024-10-03	1.690	1.690	1.660	1.662	1.400	1,223,697
2024-10-02	1.682	1.702	1.656	1.676	1.412	4,246,782
2024-10-01	1.680	1.710	1.680	1.702	1.434	2,772,357
2024-09-30	1.698	1.698	1.686	1.698	1.431	976,174
2024-09-27	1.670	1.696	1.670	1.692	1.426	392,704
2024-09-26	1.662	1.698	1.662	1.692	1.426	1,312,852
2024-09-25	1.684	1.684	1.658	1.670	1.407	1,782,288
2024-09-24	1.682	1.684	1.666	1.670	1.407	2,738,490
2024-09-23	1.678	1.702	1.678	1.682	1.417	1,786,299
2024-09-20	1.682	1.698	1.672	1.672	1.409	2,635,568
2024-09-19	1.698	1.698	1.682	1.682	1.417	1,455,875
2024-09-18	1.700	1.700	1.682	1.692	1.426	552,806
2024-09-17	1.684	1.692	1.682	1.682	1.417	712,785
2024-09-16	1.688	1.702	1.686	1.686	1.421	455,138
2024-09-13	1.690	1.690	1.690	1.690	1.424	27,568
2024-09-12	1.688	1.704	1.686	1.700	1.432	1,912,821
2024-09-11	1.670	1.690	1.668	1.680	1.416	800,188
2024-09-10	1.660	1.680	1.660	1.670	1.407	426,775
2024-09-09	1.670	1.682	1.652	1.676	1.412	897,455
2024-09-06	1.684	1.684	1.666	1.670	1.407	178,160

← NewerPage 9 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.