Commercial International Bank-Egypt (CIB) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	74.900	77.070	74.900	77.000	64.141	11,887,998
2024-01-21	75.340	75.470	74.600	74.900	62.392	182,164,252
2024-01-18	75.090	75.990	75.090	75.340	62.758	5,430,478
2024-01-17	76.490	76.700	75.090	75.090	62.550	8,413,289
2024-01-16	75.600	76.510	75.210	76.490	63.716	12,666,959
2024-01-15	74.160	76.050	74.160	75.600	62.975	11,744,413
2024-01-14	73.810	74.400	73.610	74.160	61.775	2,567,187
2024-01-11	73.350	73.990	73.350	73.810	61.484	4,305,633
2024-01-10	74.670	74.800	73.350	73.350	61.100	4,250,096
2024-01-09	74.750	75.190	74.170	74.670	62.200	7,261,794
2024-01-08	75.000	75.500	74.000	74.750	62.267	4,558,612
2024-01-04	73.900	75.190	73.800	75.000	62.475	8,593,039
2024-01-03	74.890	75.100	73.620	73.900	61.559	3,692,464
2024-01-02	72.650	74.900	72.450	74.890	62.383	7,829,088
2023-12-31	72.940	73.000	72.020	72.650	60.517	1,874,954
2023-12-28	71.900	73.000	71.900	72.940	60.759	4,288,654
2023-12-27	71.390	73.000	71.000	71.900	59.893	8,876,633
2023-12-26	72.490	72.590	70.590	71.390	59.468	6,548,928
2023-12-25	70.000	72.720	70.000	72.490	60.384	3,167,192
2023-12-24	72.290	73.490	69.830	70.000	58.310	4,700,340
2023-12-21	74.000	75.000	71.800	72.290	60.217	6,618,316
2023-12-20	75.300	75.900	74.000	74.000	61.642	5,183,366
2023-12-19	77.200	77.490	75.250	75.300	62.725	15,030,369
2023-12-18	75.350	77.500	75.250	77.200	64.307	8,729,701
2023-12-17	75.300	76.180	75.100	75.350	62.766	1,279,370
2023-12-14	75.800	77.230	75.300	75.300	62.725	6,468,963
2023-12-13	75.860	76.300	75.060	75.800	63.141	9,849,928
2023-12-12	76.890	77.350	75.050	75.860	63.191	10,624,524
2023-12-11	75.020	77.200	74.300	76.890	64.049	8,265,988
2023-12-10	76.800	77.000	75.020	75.020	62.491	1,824,782
2023-12-07	76.550	76.850	75.300	76.800	63.974	5,581,097
2023-12-06	77.350	78.700	76.520	76.550	63.766	11,444,050
2023-12-05	77.710	78.000	75.110	77.350	64.432	9,835,017
2023-12-04	75.620	78.780	75.210	77.710	64.732	7,413,315
2023-12-03	77.200	77.490	75.400	75.620	62.991	1,141,989
2023-11-30	78.000	78.900	75.040	77.200	64.307	8,749,144
2023-11-29	80.000	80.700	76.500	78.000	64.974	11,883,678
2023-11-28	84.060	84.060	80.000	80.000	66.640	11,415,087
2023-11-27	77.730	84.060	77.730	84.060	70.022	7,271,489
2023-11-26	79.300	80.500	77.500	77.730	64.749	1,770,827
2023-11-23	75.450	79.600	75.450	79.300	66.057	8,561,695
2023-11-22	74.490	75.990	74.490	75.450	62.850	7,592,822
2023-11-21	75.350	75.350	73.530	74.490	62.050	10,642,130
2023-11-20	74.760	77.600	74.760	75.350	62.766	10,391,774
2023-11-19	72.000	75.250	72.000	74.760	62.275	2,948,769
2023-11-16	71.200	72.190	71.030	72.000	59.976	2,739,741
2023-11-15	69.500	71.250	69.400	71.200	59.309	3,374,268
2023-11-14	70.800	71.100	69.500	69.500	57.893	7,740,000
2023-11-13	71.160	71.600	69.900	70.800	58.976	7,355,434
2023-11-12	73.000	73.000	71.010	71.160	59.276	1,559,406
2023-11-09	70.100	73.200	68.760	73.000	60.809	4,743,794
2023-11-08	65.600	71.000	65.600	70.100	58.393	7,022,310
2023-11-07	63.400	65.680	63.270	65.600	54.645	10,551,339
2023-11-06	62.990	63.660	62.500	63.400	52.812	17,891,157
2023-11-05	61.690	63.200	61.690	62.990	52.471	2,023,712
2023-11-02	61.100	62.000	61.100	61.690	51.388	3,382,198
2023-11-01	60.350	61.700	60.350	61.100	50.896	7,283,494
2023-10-31	60.900	61.200	60.100	60.350	50.271	4,807,245
2023-10-30	59.760	61.600	59.760	60.900	50.730	11,344,521
2023-10-29	59.400	60.370	59.400	59.760	49.780	3,036,176

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.