Commercial International Bank-Egypt (CIB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 82.000 | 82.490 | 81.640 | 82.210 | 68.948 | 4,327,784 |
| 2024-07-29 | 82.000 | 82.800 | 81.600 | 82.000 | 68.772 | 2,727,209 |
| 2024-07-28 | 81.350 | 82.000 | 81.000 | 82.000 | 68.772 | 1,372,808 |
| 2024-07-24 | 81.200 | 82.300 | 81.200 | 81.350 | 68.227 | 3,570,213 |
| 2024-07-23 | 80.600 | 81.740 | 80.100 | 81.200 | 68.101 | 5,721,726 |
| 2024-07-22 | 78.500 | 81.000 | 78.500 | 80.600 | 67.598 | 4,068,732 |
| 2024-07-21 | 77.720 | 79.250 | 77.630 | 78.500 | 65.837 | 1,889,533 |
| 2024-07-18 | 78.010 | 78.600 | 77.700 | 77.720 | 65.182 | 2,709,937 |
| 2024-07-17 | 77.610 | 78.700 | 77.550 | 78.010 | 65.426 | 2,832,077 |
| 2024-07-16 | 78.500 | 78.700 | 77.580 | 77.610 | 65.090 | 3,669,454 |
| 2024-07-15 | 78.780 | 78.990 | 77.900 | 78.500 | 65.837 | 2,278,134 |
| 2024-07-14 | 79.000 | 79.500 | 78.240 | 78.780 | 66.071 | 641,337 |
| 2024-07-10 | 78.700 | 80.000 | 78.500 | 79.000 | 66.256 | 3,201,469 |
| 2024-07-09 | 79.900 | 80.300 | 78.500 | 78.700 | 66.004 | 3,163,648 |
| 2024-07-08 | 80.990 | 81.880 | 79.500 | 79.900 | 67.011 | 2,808,169 |
| 2024-07-07 | 80.000 | 81.790 | 79.500 | 80.990 | 67.925 | 1,996,731 |
| 2024-07-04 | 77.750 | 80.000 | 77.250 | 80.000 | 67.095 | 5,062,717 |
| 2024-07-03 | 77.130 | 78.000 | 77.130 | 77.750 | 65.208 | 4,037,569 |
| 2024-07-02 | 78.020 | 78.800 | 77.020 | 77.130 | 64.688 | 3,079,446 |
| 2024-07-01 | 77.400 | 78.850 | 77.000 | 78.020 | 65.434 | 3,747,613 |
| 2024-06-27 | 75.950 | 77.500 | 75.760 | 77.400 | 64.914 | 5,901,346 |
| 2024-06-26 | 74.750 | 76.000 | 74.700 | 75.950 | 63.698 | 4,238,191 |
| 2024-06-25 | 74.520 | 75.580 | 74.400 | 74.750 | 62.691 | 4,300,495 |
| 2024-06-24 | 74.670 | 75.640 | 74.330 | 74.520 | 62.499 | 3,251,041 |
| 2024-06-23 | 74.000 | 75.290 | 74.000 | 74.670 | 62.624 | 1,807,202 |
| 2024-06-13 | 74.000 | 75.400 | 74.000 | 74.000 | 62.062 | 5,332,587 |
| 2024-06-12 | 73.510 | 75.490 | 73.510 | 74.000 | 62.062 | 1,929,380 |
| 2024-06-11 | 73.700 | 74.890 | 73.310 | 73.510 | 61.652 | 2,439,613 |
| 2024-06-10 | 73.020 | 74.490 | 73.000 | 73.700 | 61.811 | 2,590,744 |
| 2024-06-09 | 75.130 | 75.460 | 73.020 | 73.020 | 61.241 | 2,206,460 |
| 2024-06-06 | 75.660 | 76.000 | 74.530 | 75.130 | 63.010 | 3,150,247 |
| 2024-06-05 | 76.100 | 77.240 | 75.530 | 75.660 | 63.455 | 2,587,885 |
| 2024-06-04 | 76.520 | 78.000 | 76.050 | 76.100 | 63.824 | 4,567,061 |
| 2024-06-03 | 77.670 | 78.000 | 76.000 | 76.520 | 64.176 | 3,284,562 |
| 2024-06-02 | 78.200 | 78.200 | 77.220 | 77.670 | 65.140 | 2,284,626 |
| 2024-05-30 | 76.550 | 78.200 | 73.010 | 78.200 | 65.585 | 17,254,438 |
| 2024-05-29 | 76.710 | 77.480 | 76.310 | 76.550 | 64.201 | 1,745,632 |
| 2024-05-28 | 76.500 | 78.200 | 75.100 | 76.710 | 64.335 | 3,345,349 |
| 2024-05-27 | 77.000 | 77.500 | 76.350 | 76.500 | 64.159 | 284,386 |
| 2024-05-26 | 76.000 | 77.500 | 76.000 | 77.000 | 64.579 | 426,439 |
| 2024-05-23 | 76.490 | 77.250 | 76.000 | 76.000 | 63.740 | 3,491,049 |
| 2024-05-22 | 76.410 | 76.950 | 75.050 | 76.490 | 64.151 | 3,092,806 |
| 2024-05-21 | 76.280 | 77.300 | 76.200 | 76.410 | 64.084 | 2,184,197 |
| 2024-05-20 | 75.970 | 77.590 | 75.970 | 76.280 | 63.975 | 3,298,833 |
| 2024-05-19 | 75.110 | 76.400 | 74.800 | 75.970 | 63.715 | 2,355,791 |
| 2024-05-16 | 74.500 | 76.250 | 74.500 | 75.110 | 62.993 | 3,885,387 |
| 2024-05-15 | 75.000 | 75.470 | 73.400 | 74.500 | 62.482 | 2,437,246 |
| 2024-05-14 | 74.230 | 75.650 | 74.230 | 75.000 | 62.901 | 2,245,231 |
| 2024-05-13 | 72.800 | 75.000 | 72.800 | 74.230 | 62.255 | 4,173,956 |
| 2024-05-12 | 73.320 | 74.400 | 72.700 | 72.800 | 61.056 | 1,281,656 |
| 2024-05-09 | 73.110 | 74.810 | 72.980 | 73.320 | 61.492 | 2,902,234 |
| 2024-05-08 | 76.970 | 77.000 | 72.750 | 73.110 | 61.316 | 5,455,850 |
| 2024-05-07 | 73.220 | 76.970 | 72.800 | 76.970 | 64.553 | 2,874,490 |
| 2024-05-02 | 72.940 | 75.000 | 72.940 | 73.220 | 61.408 | 2,545,410 |
| 2024-05-01 | 71.900 | 73.010 | 71.900 | 73.010 | 61.232 | 6,899,576 |
| 2024-04-30 | 75.000 | 75.800 | 71.500 | 71.900 | 60.301 | 4,730,666 |
| 2024-04-29 | 70.670 | 75.000 | 70.670 | 75.000 | 62.901 | 4,266,090 |
| 2024-04-28 | 74.200 | 75.500 | 70.500 | 70.670 | 59.270 | 2,092,763 |
| 2024-04-24 | 77.530 | 78.400 | 73.900 | 74.200 | 62.230 | 3,359,691 |
| 2024-04-23 | 81.150 | 81.500 | 77.400 | 77.530 | 65.023 | 6,288,227 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-07 | 6.0000 EGP |
| 2025-04-08 | 2.5000 EGP |
| 2024-04-22 | 0.5500 EGP |
| 2023-04-04 | 0.5379 EGP |
| 2022-04-05 | 1.3500 EGP |
| 2020-04-07 | 1.2500 EGP |
| 2019-03-26 | 1.0000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.