Commercial International Bank-Egypt (CIB) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	136.60	140.40	136.60	139.97	139.97	7,840,206
2026-07-20	134.00	136.95	133.81	136.60	136.60	5,387,806
2026-07-19	135.50	135.50	132.81	134.00	134.00	1,418,495
2026-07-16	134.81	135.85	134.80	135.80	135.80	1,683,018
2026-07-15	134.97	136.44	134.55	134.81	134.81	1,841,298
2026-07-14	136.90	137.20	134.01	134.97	134.97	2,824,488
2026-07-13	134.52	136.98	134.50	136.90	136.90	2,430,001
2026-07-12	134.50	135.70	134.00	134.52	134.52	954,219
2026-07-09	133.00	135.00	133.00	134.50	134.50	1,877,521
2026-07-08	136.90	136.90	133.00	133.00	133.00	3,466,136
2026-07-07	134.50	137.98	133.52	137.18	137.18	4,064,879
2026-07-06	129.71	134.50	129.71	134.50	134.50	5,280,760
2026-07-05	127.30	130.00	127.30	129.71	129.71	1,241,531
2026-07-01	127.50	128.45	127.25	127.30	127.30	2,459,727
2026-06-30	126.89	129.94	126.89	127.50	127.50	4,160,115
2026-06-29	129.82	130.30	126.21	126.89	126.89	5,226,945
2026-06-28	132.50	133.00	129.80	129.82	129.82	1,925,671
2026-06-25	132.10	133.00	131.95	132.50	132.50	2,284,054
2026-06-24	133.50	133.60	132.00	132.10	132.10	3,036,072
2026-06-23	135.80	136.20	133.50	133.50	133.50	3,697,715
2026-06-22	136.70	136.99	135.75	135.80	135.80	3,871,177
2026-06-21	137.00	137.07	136.02	136.70	136.70	956,672
2026-06-17	133.40	137.00	133.40	137.00	137.00	9,832,343
2026-06-16	134.75	134.75	133.03	133.40	133.40	3,577,275
2026-06-15	134.76	136.10	134.60	134.75	134.75	6,187,541
2026-06-14	131.69	135.70	131.69	134.76	134.76	4,254,137
2026-06-11	131.05	132.16	130.00	131.69	131.69	3,642,344
2026-06-10	132.97	133.50	131.00	131.05	131.05	4,179,573
2026-06-09	130.10	132.98	130.10	132.97	132.97	3,596,194
2026-06-08	132.39	132.39	129.80	130.10	130.10	5,542,905
2026-06-07	132.50	132.50	131.30	132.39	132.39	1,367,436
2026-06-04	131.85	132.60	131.30	132.50	132.50	2,741,676
2026-06-03	132.55	133.69	131.80	131.85	131.85	2,551,451
2026-06-02	131.75	133.80	131.75	132.55	132.55	5,257,718
2026-06-01	133.00	135.50	131.67	131.75	131.75	9,828,910
2026-05-25	136.00	136.80	133.00	133.00	133.00	15,554,349
2026-05-24	131.50	136.49	131.50	136.00	136.00	3,579,806
2026-05-21	131.72	132.96	131.50	131.50	131.50	1,727,840
2026-05-20	133.51	134.00	131.54	131.72	131.72	4,259,920
2026-05-19	131.51	133.69	131.51	133.51	133.51	3,756,632
2026-05-18	133.00	133.60	131.51	131.51	131.51	3,091,453
2026-05-17	134.51	134.51	133.00	133.00	133.00	2,260,522
2026-05-14	136.46	136.46	134.35	134.51	134.51	4,847,747
2026-05-13	140.01	140.01	135.35	136.46	136.46	7,476,628
2026-05-12	143.00	144.00	139.25	140.01	140.01	9,331,111
2026-05-11	143.51	144.93	142.70	143.00	143.00	5,224,329
2026-05-10	141.60	143.51	141.60	143.51	143.51	1,473,499
2026-05-06	138.20	143.00	138.20	141.60	141.60	6,697,379
2026-05-05	135.11	138.30	133.60	138.20	138.20	3,875,622
2026-05-04	136.00	137.74	135.10	135.11	135.11	1,311,131
2026-05-03	135.00	136.90	134.90	136.00	136.00	1,416,856
2026-04-30	138.00	138.00	135.00	135.00	135.00	3,207,424
2026-04-29	137.11	138.00	136.70	138.00	138.00	2,048,125
2026-04-28	139.00	140.00	137.11	137.11	137.11	3,269,043
2026-04-27	137.60	140.70	137.60	139.00	139.00	3,217,862
2026-04-26	138.00	138.25	137.10	137.60	137.60	733,371
2026-04-23	136.28	139.10	136.00	138.00	138.00	2,950,739
2026-04-22	139.00	139.50	136.28	136.28	136.28	2,736,512
2026-04-21	139.70	139.98	138.43	139.00	139.00	2,613,833
2026-04-20	142.00	142.00	137.50	139.70	139.70	4,313,102

← NewerPage 2 of 21 · 1,214 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.