Commercial International Bank-Egypt (CIB) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	58.020	60.200	57.120	59.400	49.480	9,092,567
2023-10-25	57.700	58.830	57.700	58.020	48.331	3,653,122
2023-10-24	58.050	58.200	56.720	57.700	48.064	6,962,066
2023-10-23	59.000	59.370	57.550	58.050	48.356	11,418,807
2023-10-22	59.000	60.000	58.980	59.000	49.147	2,337,970
2023-10-19	59.770	60.500	59.000	59.000	49.147	3,184,700
2023-10-18	59.700	60.500	59.100	59.770	49.788	5,448,520
2023-10-17	59.010	60.000	58.270	59.700	49.730	13,658,757
2023-10-16	59.510	60.990	59.010	59.010	49.155	9,565,111
2023-10-15	59.900	60.000	59.500	59.510	49.572	1,838,279
2023-10-12	59.610	60.290	59.500	59.900	49.897	1,103,873
2023-10-11	60.630	61.150	59.610	59.610	49.655	4,764,515
2023-10-10	61.010	61.200	59.100	60.630	50.505	13,910,057
2023-10-09	60.000	61.400	59.500	61.010	50.821	2,824,848
2023-10-08	61.660	61.660	56.900	60.000	49.980	2,677,078
2023-10-04	61.510	62.050	61.020	61.660	51.363	2,138,944
2023-10-03	61.050	61.550	60.550	61.510	51.238	3,623,976
2023-10-02	60.490	61.340	60.000	61.050	50.855	20,600,319
2023-10-01	60.000	60.600	59.620	60.490	50.388	4,400,985
2023-09-27	60.400	60.460	59.750	60.000	49.980	1,912,511
2023-09-26	60.000	60.590	59.500	60.400	50.313	10,463,776
2023-09-25	60.110	61.600	59.500	60.000	49.980	8,558,084
2023-09-24	59.850	60.300	59.000	60.110	50.072	1,475,284
2023-09-21	59.010	59.970	58.860	59.850	49.855	1,560,612
2023-09-20	59.630	60.000	58.810	59.010	49.155	4,544,993
2023-09-19	59.020	60.000	58.200	59.630	49.672	15,225,393
2023-09-18	58.700	59.230	57.500	59.020	49.163	9,784,207
2023-09-17	58.750	59.050	58.000	58.700	48.897	670,273
2023-09-14	57.900	59.250	57.900	58.750	48.939	5,131,439
2023-09-13	57.220	58.490	57.100	57.900	48.231	4,239,619
2023-09-12	57.890	57.990	56.800	57.220	47.664	3,582,725
2023-09-11	58.800	58.800	57.500	57.890	48.222	18,241,476
2023-09-10	59.120	59.880	58.610	58.800	48.980	922,841
2023-09-07	59.000	59.900	58.300	59.120	49.247	1,720,867
2023-09-06	57.050	59.000	57.050	59.000	49.147	6,318,734
2023-09-05	56.200	57.530	56.200	57.050	47.523	4,591,421
2023-09-04	56.250	56.600	55.640	56.200	46.814	8,118,582
2023-09-03	57.000	57.050	56.250	56.250	46.856	1,646,221
2023-08-31	55.900	57.000	55.400	57.000	47.481	4,737,792
2023-08-30	54.100	56.000	54.000	55.900	46.565	6,196,963
2023-08-29	54.750	55.270	53.950	54.100	45.065	10,783,063
2023-08-28	54.000	55.440	54.000	54.750	45.607	4,308,379
2023-08-27	52.500	54.000	52.500	54.000	44.982	4,817,415
2023-08-24	52.600	52.900	52.410	52.500	43.732	4,825,812
2023-08-23	52.600	52.800	52.430	52.600	43.816	5,047,817
2023-08-22	52.050	52.760	52.000	52.600	43.816	4,732,873
2023-08-21	53.060	53.250	52.000	52.050	43.358	13,112,314
2023-08-20	52.800	53.300	52.500	53.060	44.199	2,853,602
2023-08-17	52.870	53.400	52.800	52.800	43.982	3,430,605
2023-08-16	51.990	53.300	51.750	52.870	44.041	7,535,594
2023-08-15	51.600	52.030	51.600	51.990	43.308	4,437,685
2023-08-14	50.930	52.000	50.900	51.600	42.983	15,205,870
2023-08-13	50.890	51.000	50.600	50.930	42.425	1,733,389
2023-08-10	50.650	50.930	50.560	50.890	42.391	1,678,306
2023-08-09	50.670	51.000	50.650	50.650	42.191	2,553,862
2023-08-08	50.640	51.250	50.600	50.670	42.208	10,631,816
2023-08-07	50.750	51.000	50.600	50.640	42.183	6,907,197
2023-08-06	50.900	51.100	50.610	50.750	42.275	1,926,705
2023-08-03	51.170	51.200	50.600	50.900	42.400	1,976,433
2023-08-02	50.800	51.200	50.500	51.170	42.625	4,597,524

← NewerPage 13 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.