Commercial International Bank-Egypt (CIB) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	48.700	51.100	48.700	50.900	41.965	9,486,216
2023-01-24	46.430	48.700	46.430	48.700	40.151	7,528,581
2023-01-23	45.350	46.490	45.260	46.430	38.280	6,643,818
2023-01-22	45.650	46.000	44.950	45.350	37.389	2,441,661
2023-01-19	44.480	46.000	44.480	45.650	37.637	8,093,914
2023-01-18	43.100	44.480	43.100	44.480	36.672	16,012,414
2023-01-17	42.000	43.330	42.000	43.100	35.534	15,259,362
2023-01-16	41.750	43.200	41.750	42.000	34.627	13,312,675
2023-01-15	41.700	42.400	41.310	41.750	34.421	5,916,266
2023-01-12	42.000	44.000	41.700	41.700	34.380	13,404,627
2023-01-11	43.700	46.150	41.800	42.000	34.627	30,780,974
2023-01-10	46.600	46.600	43.700	43.700	36.029	6,598,508
2023-01-09	45.600	46.600	45.600	46.600	38.420	4,373,881
2023-01-05	44.510	46.000	44.510	45.600	37.596	6,211,368
2023-01-04	42.750	45.490	41.410	44.510	36.697	9,809,493
2023-01-03	42.750	43.650	42.700	42.750	35.246	1,798,021
2023-01-02	41.480	42.890	41.250	42.750	35.246	2,708,615
2022-12-29	41.200	42.000	41.070	41.480	34.199	3,165,788
2022-12-28	41.260	41.700	41.150	41.200	33.968	4,667,869
2022-12-27	42.010	42.250	41.220	41.260	34.017	2,466,540
2022-12-26	42.310	42.880	42.000	42.010	34.636	1,419,434
2022-12-25	42.000	42.600	40.520	42.310	34.883	3,824,802
2022-12-22	41.800	42.990	39.960	42.000	34.627	4,950,334
2022-12-21	41.000	42.000	39.500	41.800	34.463	6,504,131
2022-12-20	42.600	42.900	40.800	41.000	33.803	8,947,554
2022-12-19	44.220	44.700	42.500	42.600	35.122	9,142,456
2022-12-18	45.500	46.350	44.200	44.220	36.458	2,904,844
2022-12-15	47.150	47.700	45.500	45.500	37.513	9,135,836
2022-12-14	45.150	47.150	45.050	47.150	38.873	9,037,728
2022-12-13	45.420	46.000	44.800	45.150	37.225	8,081,143
2022-12-12	44.600	46.000	43.000	45.420	37.447	10,229,170
2022-12-11	45.800	46.450	44.600	44.600	36.771	2,034,455
2022-12-08	45.890	48.000	44.550	45.800	37.761	5,708,428
2022-12-07	44.910	46.600	44.910	45.890	37.835	5,398,261
2022-12-06	44.000	45.290	44.000	44.910	37.027	5,184,810
2022-12-05	42.350	44.640	42.350	44.000	36.276	9,167,293
2022-12-04	41.400	42.800	41.400	42.350	34.916	2,715,887
2022-12-01	40.050	41.450	39.990	41.400	34.133	23,099,925
2022-11-30	39.840	40.750	39.390	40.050	33.020	29,130,381
2022-11-29	38.310	39.880	38.250	39.840	32.847	5,203,811
2022-11-28	38.600	38.790	38.040	38.310	31.585	6,860,072
2022-11-27	37.850	38.690	37.600	38.600	31.824	5,089,392
2022-11-24	37.110	38.000	37.110	37.850	31.206	14,137,721
2022-11-23	38.050	38.590	37.110	37.110	30.596	4,838,305
2022-11-22	37.500	38.250	37.500	38.050	31.371	9,878,995
2022-11-21	37.400	37.770	37.000	37.500	30.917	7,561,400
2022-11-20	37.340	37.800	37.340	37.400	30.835	3,776,611
2022-11-17	36.140	37.500	35.950	37.340	30.786	17,065,925
2022-11-16	35.900	36.150	35.410	36.140	29.796	11,475,627
2022-11-15	35.900	35.900	35.200	35.900	29.598	6,384,319
2022-11-14	35.080	35.960	34.900	35.900	29.598	47,374,889
2022-11-13	34.520	35.140	34.520	35.080	28.922	3,606,287
2022-11-10	36.210	36.210	34.140	34.520	28.461	7,323,994
2022-11-09	32.500	36.210	32.030	36.210	29.854	9,710,343
2022-11-08	33.200	33.800	32.350	32.500	26.795	8,508,512
2022-11-07	32.000	33.220	31.820	33.200	27.372	8,438,223
2022-11-06	32.100	32.400	31.700	32.000	26.383	1,545,255
2022-11-03	31.720	32.100	31.420	32.100	26.465	2,857,304
2022-11-02	32.500	32.600	31.520	31.720	26.152	6,127,350
2022-11-01	32.400	32.700	32.110	32.500	26.795	6,011,173

← NewerPage 16 of 21 · 1,216 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.