Commercial International Bank-Egypt (CIB) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	43.020	44.800	43.020	44.800	24.552	3,991,258
2022-04-27	43.000	43.770	43.000	43.020	23.576	3,054,790
2022-04-26	42.000	43.000	41.780	43.000	23.565	2,839,551
2022-04-21	41.860	42.370	41.860	42.000	23.017	2,746,660
2022-04-20	43.600	43.600	41.620	41.860	22.941	3,383,640
2022-04-19	44.820	45.000	43.170	43.600	23.894	6,261,802
2022-04-18	44.630	45.100	43.500	44.820	24.563	2,663,217
2022-04-17	43.800	46.000	43.350	44.630	24.459	3,072,980
2022-04-14	43.510	44.070	42.600	43.800	24.004	2,887,777
2022-04-13	44.000	44.100	43.500	43.510	23.845	3,448,256
2022-04-12	43.160	44.500	43.000	44.000	24.113	5,009,573
2022-04-11	44.210	44.210	43.000	43.160	23.653	4,186,793
2022-04-10	45.150	45.150	44.000	44.210	24.229	2,072,034
2022-04-07	46.300	46.350	45.000	45.150	24.744	5,084,646
2022-04-06	46.520	46.760	46.020	46.300	25.374	2,022,818
2022-04-05	47.940	47.940	46.510	46.520	25.494	3,769,783
2022-04-04	48.080	48.190	47.260	47.940	25.533	5,622,565
2022-04-03	46.190	48.460	46.000	48.080	25.607	1,124,460
2022-03-31	46.200	46.870	45.400	46.190	24.601	3,903,173
2022-03-30	47.400	47.650	46.200	46.200	24.606	1,952,290
2022-03-29	47.180	47.580	45.750	47.400	25.245	3,185,412
2022-03-28	48.000	48.800	47.120	47.180	25.128	2,247,194
2022-03-27	49.070	49.200	47.020	48.000	25.565	2,778,270
2022-03-24	49.500	49.700	49.050	49.070	26.135	3,163,360
2022-03-23	49.500	49.690	48.500	49.500	26.364	2,274,882
2022-03-22	48.000	51.000	48.000	49.500	26.364	6,148,610
2022-03-21	44.900	48.000	44.900	48.000	25.565	5,056,122
2022-03-20	43.200	44.900	43.200	44.900	23.914	1,467,684
2022-03-17	42.550	43.350	42.550	43.200	23.008	7,007,082
2022-03-16	41.600	43.000	41.320	42.550	22.662	10,129,715
2022-03-15	41.700	41.700	41.100	41.600	22.156	3,778,242
2022-03-14	42.000	42.000	40.920	41.700	22.209	7,604,002
2022-03-13	41.000	42.000	40.990	42.000	22.369	1,546,574
2022-03-10	41.000	41.000	39.390	41.000	21.837	5,440,893
2022-03-09	40.700	41.500	40.220	41.000	21.837	5,990,340
2022-03-08	42.800	42.800	40.100	40.700	21.677	11,910,705
2022-03-07	46.100	46.100	42.800	42.800	22.795	11,342,658
2022-03-06	47.500	47.500	45.850	46.100	24.553	2,206,977
2022-03-03	47.000	47.500	46.850	47.500	25.298	3,163,586
2022-03-02	47.700	47.900	47.000	47.000	25.032	3,739,880
2022-03-01	47.810	48.300	47.700	47.700	25.405	3,211,557
2022-02-28	48.400	48.900	47.530	47.810	25.464	3,302,075
2022-02-27	47.000	48.600	47.000	48.400	25.778	1,392,122
2022-02-24	49.710	49.710	46.350	47.000	25.032	3,698,695
2022-02-23	50.000	50.200	49.600	49.710	26.475	1,744,091
2022-02-22	51.430	51.450	50.000	50.000	26.630	2,411,095
2022-02-21	50.600	51.640	50.250	51.430	27.392	1,057,872
2022-02-20	51.000	51.160	50.500	50.600	26.949	390,626
2022-02-17	51.500	51.500	50.710	51.000	27.163	1,214,059
2022-02-16	51.500	51.840	51.000	51.500	27.429	2,918,578
2022-02-15	50.290	51.500	50.250	51.500	27.429	678,806
2022-02-14	50.610	50.610	49.510	50.290	26.784	2,034,622
2022-02-13	50.970	51.000	50.300	50.610	26.955	568,027
2022-02-10	50.900	51.000	50.670	50.970	27.147	1,476,849
2022-02-09	50.800	51.400	50.790	50.900	27.109	2,121,780
2022-02-08	51.000	51.500	50.660	50.800	27.056	1,790,212
2022-02-07	51.950	52.300	50.500	51.000	27.163	2,600,736
2022-02-06	51.600	52.000	51.560	51.950	27.668	324,318
2022-02-03	51.870	51.870	51.360	51.600	27.482	1,002,540
2022-02-02	51.900	52.100	51.700	51.870	27.626	1,854,862

← NewerPage 19 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.