Commercial International Bank-Egypt (CIB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 81.150 | 82.500 | 81.150 | 81.150 | 68.059 | 7,381,776 |
| 2024-04-21 | 80.000 | 82.100 | 80.000 | 81.150 | 67.598 | 979,731 |
| 2024-04-18 | 82.100 | 84.200 | 80.000 | 80.000 | 66.640 | 5,179,465 |
| 2024-04-17 | 82.000 | 83.000 | 81.730 | 82.100 | 68.389 | 1,963,927 |
| 2024-04-16 | 82.520 | 83.490 | 82.000 | 82.000 | 68.306 | 2,317,878 |
| 2024-04-15 | 80.060 | 84.000 | 80.060 | 82.520 | 68.739 | 6,383,043 |
| 2024-04-08 | 80.000 | 81.600 | 80.000 | 80.060 | 66.690 | 2,626,587 |
| 2024-04-07 | 81.250 | 82.300 | 79.930 | 80.000 | 66.640 | 1,572,635 |
| 2024-04-04 | 80.190 | 82.000 | 80.190 | 81.250 | 67.681 | 4,463,617 |
| 2024-04-03 | 80.000 | 80.990 | 79.260 | 80.190 | 66.798 | 4,091,809 |
| 2024-04-02 | 82.000 | 82.500 | 80.000 | 80.000 | 66.640 | 5,246,216 |
| 2024-04-01 | 76.980 | 82.000 | 76.980 | 82.000 | 68.306 | 1,822,757 |
| 2024-03-31 | 80.000 | 80.740 | 75.000 | 76.980 | 64.124 | 2,049,514 |
| 2024-03-28 | 82.520 | 82.900 | 80.000 | 80.000 | 66.640 | 2,901,299 |
| 2024-03-27 | 83.900 | 83.900 | 80.950 | 82.520 | 68.739 | 5,230,440 |
| 2024-03-26 | 85.000 | 86.090 | 83.900 | 83.900 | 69.888 | 2,766,170 |
| 2024-03-25 | 84.800 | 85.280 | 84.020 | 85.000 | 70.805 | 2,820,384 |
| 2024-03-24 | 84.800 | 85.650 | 84.730 | 84.800 | 70.638 | 1,181,260 |
| 2024-03-21 | 85.190 | 86.000 | 84.750 | 84.800 | 70.638 | 3,976,565 |
| 2024-03-20 | 85.300 | 86.800 | 84.700 | 85.190 | 70.963 | 3,295,782 |
| 2024-03-19 | 88.500 | 88.500 | 85.000 | 85.300 | 71.055 | 5,596,448 |
| 2024-03-18 | 91.650 | 92.000 | 88.330 | 88.500 | 73.720 | 7,207,722 |
| 2024-03-17 | 90.000 | 93.200 | 90.000 | 91.650 | 76.344 | 1,897,965 |
| 2024-03-14 | 87.600 | 91.800 | 85.040 | 90.000 | 74.970 | 8,260,973 |
| 2024-03-13 | 94.010 | 94.010 | 86.020 | 87.600 | 72.971 | 6,440,290 |
| 2024-03-12 | 96.500 | 96.500 | 90.510 | 94.010 | 78.310 | 15,728,799 |
| 2024-03-11 | 88.650 | 97.500 | 88.650 | 96.500 | 80.384 | 17,687,772 |
| 2024-03-10 | 83.000 | 89.400 | 83.000 | 88.650 | 73.845 | 5,472,280 |
| 2024-03-07 | 75.800 | 83.250 | 75.800 | 83.000 | 69.139 | 19,580,992 |
| 2024-03-06 | 76.000 | 83.500 | 75.200 | 75.800 | 63.141 | 20,376,648 |
| 2024-03-05 | 74.510 | 76.000 | 73.410 | 76.000 | 63.308 | 18,186,916 |
| 2024-03-04 | 71.260 | 75.900 | 71.260 | 74.510 | 62.067 | 7,663,435 |
| 2024-03-03 | 73.100 | 73.100 | 70.000 | 71.260 | 59.359 | 2,639,597 |
| 2024-02-29 | 73.990 | 74.990 | 72.750 | 73.100 | 60.892 | 5,228,341 |
| 2024-02-28 | 74.790 | 76.000 | 73.710 | 73.990 | 61.633 | 4,650,211 |
| 2024-02-27 | 74.500 | 75.100 | 73.200 | 74.790 | 62.300 | 7,884,354 |
| 2024-02-26 | 73.000 | 77.000 | 72.610 | 74.500 | 62.058 | 10,907,584 |
| 2024-02-25 | 80.950 | 80.950 | 71.000 | 73.000 | 60.809 | 8,536,316 |
| 2024-02-22 | 80.520 | 81.290 | 80.300 | 80.950 | 67.431 | 4,694,156 |
| 2024-02-21 | 81.000 | 81.800 | 80.070 | 80.520 | 67.073 | 3,429,273 |
| 2024-02-20 | 82.500 | 82.500 | 80.750 | 81.000 | 67.473 | 12,048,282 |
| 2024-02-19 | 81.330 | 83.400 | 81.300 | 82.500 | 68.722 | 7,408,735 |
| 2024-02-18 | 81.000 | 81.870 | 80.920 | 81.330 | 67.748 | 1,614,712 |
| 2024-02-15 | 81.990 | 82.250 | 80.800 | 81.000 | 67.473 | 3,992,792 |
| 2024-02-14 | 81.060 | 82.400 | 80.530 | 81.990 | 68.298 | 3,307,297 |
| 2024-02-13 | 83.120 | 83.120 | 80.020 | 81.060 | 67.523 | 20,458,552 |
| 2024-02-12 | 79.550 | 84.500 | 78.750 | 83.120 | 69.239 | 8,148,719 |
| 2024-02-11 | 80.490 | 80.500 | 78.020 | 79.550 | 66.265 | 1,627,698 |
| 2024-02-08 | 77.600 | 81.250 | 77.600 | 80.490 | 67.048 | 5,367,361 |
| 2024-02-07 | 74.020 | 79.990 | 74.020 | 77.600 | 64.641 | 10,933,619 |
| 2024-02-06 | 77.900 | 78.490 | 73.540 | 74.020 | 61.658 | 14,644,325 |
| 2024-02-05 | 81.140 | 81.490 | 77.100 | 77.900 | 64.891 | 6,989,044 |
| 2024-02-04 | 85.000 | 85.490 | 80.000 | 81.140 | 67.589 | 3,955,284 |
| 2024-02-01 | 88.100 | 88.100 | 82.500 | 85.000 | 70.805 | 5,852,000 |
| 2024-01-31 | 89.000 | 95.480 | 86.000 | 88.100 | 73.387 | 16,464,997 |
| 2024-01-30 | 84.000 | 89.500 | 82.600 | 89.000 | 74.137 | 13,411,406 |
| 2024-01-29 | 77.400 | 84.000 | 77.400 | 84.000 | 69.972 | 16,961,134 |
| 2024-01-28 | 75.590 | 77.400 | 75.590 | 77.400 | 64.474 | 4,787,336 |
| 2024-01-24 | 77.000 | 77.250 | 75.560 | 75.590 | 62.966 | 9,713,279 |
| 2024-01-23 | 77.000 | 77.890 | 75.990 | 77.000 | 64.141 | 14,294,709 |
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.