Commercial International Bank-Egypt (CIB) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	31.800	32.400	31.100	32.400	26.713	7,808,093
2022-10-30	32.000	32.990	31.700	31.800	26.218	5,271,637
2022-10-27	29.300	32.000	29.300	32.000	26.383	13,289,726
2022-10-26	29.300	29.700	29.100	29.300	24.157	9,352,479
2022-10-25	27.870	29.300	27.850	29.300	24.157	7,050,723
2022-10-24	27.200	28.130	27.200	27.870	22.978	6,627,079
2022-10-23	27.200	27.470	27.160	27.200	22.425	1,678,601
2022-10-20	26.930	27.270	26.930	27.200	22.425	3,254,624
2022-10-19	26.760	27.000	26.600	26.930	22.203	7,597,911
2022-10-18	26.630	26.950	26.500	26.760	22.063	5,322,958
2022-10-17	26.910	27.060	26.440	26.630	21.956	10,415,248
2022-10-16	26.000	26.950	25.900	26.910	22.186	3,136,505
2022-10-13	25.800	26.010	25.470	26.000	21.436	11,759,743
2022-10-12	25.790	25.860	25.310	25.800	21.271	7,750,653
2022-10-11	25.800	25.980	25.620	25.790	21.263	3,890,615
2022-10-10	25.800	26.070	25.700	25.800	21.271	8,515,086
2022-10-09	26.130	26.130	25.750	25.800	21.271	1,960,982
2022-10-05	25.500	26.220	25.450	26.130	21.543	6,562,649
2022-10-04	24.620	25.500	24.620	25.500	21.024	8,064,310
2022-10-03	24.900	25.070	24.550	24.620	20.298	4,435,690
2022-10-02	25.130	25.270	24.750	24.900	20.529	1,281,618
2022-09-29	24.600	25.340	24.600	25.130	20.719	8,504,313
2022-09-28	24.720	24.900	24.550	24.600	20.282	3,561,516
2022-09-27	25.120	25.370	24.720	24.720	20.381	3,807,170
2022-09-26	25.640	25.750	25.120	25.120	20.711	3,061,702
2022-09-25	26.200	26.200	25.080	25.640	21.139	3,749,477
2022-09-22	39.500	39.500	25.600	26.200	21.601	4,362,068
2022-09-21	39.020	39.950	39.020	39.500	21.647	3,658,657
2022-09-20	38.180	39.330	38.180	39.020	21.384	2,169,471
2022-09-19	37.500	38.200	36.950	38.180	20.924	1,703,715
2022-09-18	38.800	38.800	37.250	37.500	20.551	1,891,669
2022-09-15	39.110	39.300	38.180	38.800	21.264	4,802,069
2022-09-14	39.570	39.570	38.610	39.110	21.434	6,476,647
2022-09-13	39.610	39.700	39.360	39.570	21.686	4,564,359
2022-09-12	39.220	39.850	39.220	39.610	21.707	4,655,637
2022-09-11	38.630	39.300	38.630	39.220	21.494	1,758,220
2022-09-08	38.450	38.950	38.450	38.630	21.170	2,054,127
2022-09-07	38.660	38.900	38.450	38.450	21.072	2,957,762
2022-09-06	38.300	39.370	38.300	38.660	21.187	6,243,403
2022-09-05	38.000	38.550	38.000	38.300	20.990	3,761,783
2022-09-04	38.150	38.390	37.900	38.000	20.825	1,966,419
2022-09-01	38.150	38.590	37.800	38.150	20.907	3,694,039
2022-08-31	39.350	39.690	38.150	38.150	20.907	8,473,123
2022-08-30	39.650	39.660	39.110	39.350	21.565	8,372,814
2022-08-29	39.780	40.100	39.650	39.650	21.729	1,828,167
2022-08-28	40.300	40.500	39.700	39.780	21.801	937,103
2022-08-25	39.910	40.600	39.910	40.300	22.086	5,440,393
2022-08-24	39.740	40.350	39.740	39.910	21.872	5,473,960
2022-08-23	39.900	40.500	39.660	39.740	21.779	6,555,475
2022-08-22	40.770	41.000	39.900	39.900	21.866	3,904,285
2022-08-21	38.810	40.970	38.800	40.770	22.343	2,265,133
2022-08-18	38.700	38.990	38.510	38.810	21.269	3,226,887
2022-08-17	37.490	38.850	37.250	38.700	21.209	5,241,054
2022-08-16	37.990	38.090	37.110	37.490	20.546	3,522,901
2022-08-15	38.110	38.500	37.250	37.990	20.820	2,417,993
2022-08-14	38.600	38.890	38.110	38.110	20.886	1,266,267
2022-08-11	38.900	38.980	38.480	38.600	21.154	1,838,372
2022-08-10	38.390	39.090	38.390	38.900	21.318	1,569,271
2022-08-09	38.900	39.100	38.300	38.390	21.039	7,566,904
2022-08-08	38.920	39.400	38.750	38.900	21.318	5,491,978

← NewerPage 17 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.