Commercial International Bank-Egypt (CIB) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	50.500	50.800	50.500	50.800	42.316	10,373,990
2023-07-31	50.750	51.130	50.480	50.500	42.066	11,472,851
2023-07-30	51.180	51.300	50.720	50.750	42.275	1,601,206
2023-07-27	50.830	51.250	50.620	51.180	42.633	3,458,867
2023-07-26	51.250	51.660	50.830	50.830	42.341	4,266,068
2023-07-25	51.000	52.000	50.700	51.250	42.691	9,738,853
2023-07-24	50.350	51.390	50.350	51.000	42.483	5,157,563
2023-07-19	50.100	50.380	49.900	50.350	41.941	5,670,090
2023-07-18	50.000	50.690	49.720	50.100	41.733	4,262,435
2023-07-17	49.500	51.050	49.300	50.000	41.650	7,065,317
2023-07-16	49.600	50.000	49.500	49.500	41.233	453,816
2023-07-13	49.200	50.330	49.100	49.600	41.317	3,027,149
2023-07-12	48.890	49.590	48.330	49.200	40.984	4,346,084
2023-07-11	48.400	49.200	47.910	48.890	40.725	6,657,247
2023-07-10	47.650	48.550	47.260	48.400	40.317	7,645,482
2023-07-09	48.250	48.750	47.600	47.650	39.692	1,877,964
2023-07-06	49.490	49.500	48.020	48.250	40.192	7,630,363
2023-07-05	49.990	50.300	49.320	49.490	41.225	4,300,714
2023-07-04	51.000	51.400	49.610	49.990	41.642	5,807,605
2023-06-26	49.000	51.250	49.000	51.000	42.483	4,635,525
2023-06-25	51.310	51.310	48.930	49.000	40.817	6,099,836
2023-06-22	51.600	51.630	51.110	51.310	42.741	2,576,652
2023-06-21	51.960	52.000	51.260	51.600	42.983	3,639,648
2023-06-20	52.310	52.500	51.500	51.960	43.283	3,654,880
2023-06-19	52.900	53.220	52.040	52.310	43.574	7,702,068
2023-06-18	53.000	53.210	52.660	52.900	44.066	2,091,132
2023-06-15	52.710	53.000	52.220	53.000	44.149	2,591,201
2023-06-14	52.110	52.970	52.110	52.710	43.907	5,164,617
2023-06-13	52.150	52.650	52.000	52.110	43.408	12,643,815
2023-06-12	53.230	53.490	52.120	52.150	43.441	2,285,410
2023-06-11	53.000	53.690	52.900	53.230	44.340	2,418,737
2023-06-08	52.500	53.000	52.000	53.000	44.149	5,384,776
2023-06-07	52.400	52.880	52.010	52.500	43.732	5,557,145
2023-06-06	52.050	53.000	52.050	52.400	43.649	3,214,726
2023-06-05	52.240	52.990	52.000	52.050	43.358	7,554,999
2023-06-04	52.600	53.190	52.210	52.240	43.516	2,772,381
2023-06-01	52.300	52.890	52.110	52.600	43.816	2,199,588
2023-05-31	52.500	53.000	52.270	52.300	43.566	5,916,682
2023-05-30	51.720	52.600	51.720	52.500	43.732	4,648,615
2023-05-29	52.030	52.280	51.530	51.720	43.083	3,887,863
2023-05-28	52.300	52.800	52.020	52.030	43.341	1,107,433
2023-05-25	52.500	53.190	52.300	52.300	43.566	3,338,500
2023-05-24	52.050	52.650	52.010	52.500	43.732	2,381,811
2023-05-23	52.000	52.200	51.760	52.050	43.358	2,521,048
2023-05-22	51.700	52.500	51.700	52.000	43.316	4,899,499
2023-05-21	51.100	51.930	51.100	51.700	43.066	2,683,865
2023-05-18	52.500	52.730	51.100	51.100	42.566	9,822,209
2023-05-17	52.000	52.890	51.750	52.500	43.732	5,743,529
2023-05-16	52.000	52.200	51.500	52.000	43.316	4,313,342
2023-05-15	52.150	53.000	51.810	52.000	43.316	7,061,126
2023-05-14	51.810	52.280	50.700	52.150	43.441	3,434,279
2023-05-11	52.400	52.600	51.200	51.810	43.158	6,930,593
2023-05-10	52.100	52.770	52.000	52.400	43.649	3,810,484
2023-05-09	53.200	54.050	51.500	52.100	43.399	8,171,892
2023-05-08	53.010	53.210	52.800	53.200	44.315	1,916,070
2023-05-07	53.110	53.250	52.760	53.010	44.157	2,406,878
2023-05-03	52.750	53.250	52.600	53.110	44.241	4,419,590
2023-05-02	53.000	53.150	52.560	52.750	43.941	3,676,836
2023-05-01	53.750	53.750	52.600	53.000	44.149	5,176,583
2023-04-30	53.400	55.260	53.150	53.810	44.824	4,730,223

← NewerPage 14 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.