Commercial International Bank-Egypt (CIB) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	53.400	55.260	53.150	53.810	44.824	4,730,223
2023-04-27	52.400	54.080	52.400	53.400	44.482	4,059,226
2023-04-26	53.600	53.900	52.150	52.400	43.649	8,694,876
2023-04-19	54.600	54.800	53.310	53.600	44.649	3,187,005
2023-04-18	58.500	58.500	53.550	54.600	45.482	5,157,026
2023-04-13	51.100	58.500	51.100	58.500	48.730	5,632,824
2023-04-12	51.690	51.690	49.850	51.100	42.566	3,271,797
2023-04-11	51.500	51.800	51.000	51.690	43.058	4,667,538
2023-04-10	51.700	51.990	51.250	51.500	42.899	2,929,501
2023-04-09	51.600	52.000	51.210	51.700	43.066	730,773
2023-04-06	53.290	53.290	51.600	51.600	42.983	5,141,113
2023-04-05	52.500	53.400	52.310	53.290	44.391	3,415,218
2023-04-04	52.500	52.960	52.110	52.500	43.732	4,625,917
2023-04-03	51.500	53.200	51.500	52.500	43.284	4,760,144
2023-04-02	51.010	51.850	50.900	51.500	42.460	1,247,405
2023-03-30	49.900	52.000	49.900	51.010	42.056	4,419,976
2023-03-29	49.000	50.170	49.000	49.900	41.141	4,374,730
2023-03-28	51.000	51.000	49.000	49.000	40.399	3,012,166
2023-03-27	51.200	51.410	50.550	51.000	42.048	2,704,794
2023-03-26	50.990	51.470	50.560	51.200	42.213	2,674,256
2023-03-23	49.850	50.990	49.120	50.990	42.039	2,992,447
2023-03-22	49.500	50.500	48.880	49.850	41.100	3,849,649
2023-03-21	48.500	50.900	48.500	49.500	40.811	6,712,697
2023-03-20	48.000	50.050	47.800	48.500	39.987	4,132,851
2023-03-19	48.000	48.960	47.320	48.000	39.574	4,567,601
2023-03-16	48.500	51.000	48.000	48.000	39.574	7,372,955
2023-03-15	49.000	51.240	47.990	48.500	39.987	9,397,878
2023-03-14	50.000	50.600	49.000	49.000	40.399	4,918,377
2023-03-13	52.050	52.800	50.000	50.000	41.223	10,033,521
2023-03-12	53.020	53.470	51.920	52.050	42.913	8,943,815
2023-03-09	52.990	54.150	52.510	53.020	43.713	8,692,324
2023-03-08	52.000	53.250	52.000	52.990	43.688	6,201,148
2023-03-07	53.200	53.650	51.920	52.000	42.872	7,872,931
2023-03-06	52.660	54.500	52.660	53.200	43.861	5,233,404
2023-03-05	52.830	53.600	52.020	52.660	43.416	2,826,528
2023-03-02	54.150	54.690	52.790	52.830	43.556	10,543,063
2023-03-01	53.110	54.200	53.050	54.150	44.645	4,847,747
2023-02-28	54.390	54.900	53.110	53.110	43.787	7,951,115
2023-02-27	55.500	55.990	54.380	54.390	44.843	4,688,042
2023-02-26	54.790	56.240	54.300	55.500	45.758	2,452,044
2023-02-23	53.250	54.790	52.910	54.790	45.172	4,333,861
2023-02-22	53.940	54.470	52.700	53.250	43.903	3,006,644
2023-02-21	53.200	54.180	52.500	53.940	44.472	5,218,307
2023-02-20	55.180	55.800	52.650	53.200	43.861	6,227,053
2023-02-19	55.060	55.950	55.010	55.180	45.494	1,268,083
2023-02-16	55.900	56.960	55.060	55.060	45.395	5,748,664
2023-02-15	56.290	57.300	55.500	55.900	46.088	7,018,420
2023-02-14	56.010	56.920	55.750	56.290	46.409	2,478,736
2023-02-13	56.200	57.500	55.000	56.010	46.178	12,913,351
2023-02-12	58.990	58.990	54.900	56.200	46.335	5,178,370
2023-02-09	55.550	59.000	55.550	58.990	48.635	8,537,827
2023-02-08	54.510	56.000	53.200	55.550	45.799	5,577,272
2023-02-07	52.880	55.050	52.880	54.510	44.942	6,342,693
2023-02-06	51.310	52.880	51.310	52.880	43.598	4,561,916
2023-02-05	50.600	52.200	48.600	51.310	42.303	3,464,311
2023-02-02	50.100	51.150	49.990	50.600	41.718	3,871,830
2023-02-01	49.510	51.500	49.510	50.100	41.306	5,264,514
2023-01-31	52.500	52.800	49.510	49.510	40.819	5,368,453
2023-01-30	54.000	57.640	51.250	52.500	43.284	9,222,271
2023-01-29	50.900	54.000	50.900	54.000	44.521	5,398,685

← NewerPage 15 of 21 · 1,212 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.