Commercial International Bank-Egypt (CIB) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	51.340	51.900	51.340	51.900	27.642	1,726,017
2022-01-31	51.870	51.870	51.340	51.340	27.344	1,406,627
2022-01-30	51.850	52.000	51.600	51.870	27.626	815,562
2022-01-26	52.000	52.200	51.510	51.850	27.615	624,159
2022-01-25	52.700	52.700	51.500	52.000	27.695	1,119,504
2022-01-24	52.900	52.900	51.710	52.700	28.068	6,843,559
2022-01-23	52.500	52.900	51.610	52.900	28.174	246,244
2022-01-20	52.000	52.500	51.100	52.500	27.961	1,052,273
2022-01-19	53.000	53.000	52.000	52.000	27.695	1,865,382
2022-01-18	53.200	53.200	52.610	53.000	28.228	1,466,688
2022-01-17	53.000	53.290	53.000	53.200	28.334	2,603,752
2022-01-16	53.700	53.800	53.000	53.000	28.228	728,702
2022-01-13	53.630	54.000	53.400	53.700	28.601	3,010,297
2022-01-12	52.850	53.630	52.850	53.630	28.563	3,035,653
2022-01-11	52.800	52.950	52.660	52.850	28.148	2,234,973
2022-01-10	52.660	52.920	52.660	52.800	28.121	1,613,325
2022-01-09	52.850	52.850	52.490	52.660	28.047	605,506
2022-01-05	52.800	52.900	52.560	52.850	28.148	1,044,067
2022-01-04	52.950	53.000	52.550	52.800	28.121	1,098,216
2022-01-03	53.290	53.490	52.710	52.950	28.201	1,221,563
2022-01-02	52.990	53.500	52.990	53.290	28.382	362,717
2021-12-30	52.850	53.000	52.400	52.990	28.222	2,506,620
2021-12-29	52.900	53.000	52.800	52.850	28.148	1,916,366
2021-12-28	52.750	53.000	52.500	52.900	28.174	2,100,357
2021-12-27	52.500	53.000	52.250	52.750	28.095	155,031
2021-12-26	51.600	53.300	51.600	52.500	27.961	1,886,230
2021-12-23	50.850	51.720	50.850	51.600	27.482	1,322,592
2021-12-22	50.500	51.240	50.500	50.850	27.083	1,586,141
2021-12-21	50.500	51.480	50.500	50.500	26.896	8,207,640
2021-12-20	50.840	50.840	50.450	50.500	26.896	4,513,338
2021-12-19	51.200	51.600	50.500	50.840	27.077	1,055,491
2021-12-16	52.000	52.100	51.200	51.200	27.269	4,346,535
2021-12-15	52.500	52.800	51.900	52.000	27.695	2,736,208
2021-12-14	52.800	53.010	52.110	52.500	27.961	2,032,233
2021-12-13	52.900	53.090	52.700	52.800	28.121	2,546,356
2021-12-12	51.490	52.900	51.420	52.900	28.174	1,016,981
2021-12-09	51.900	51.950	51.420	51.490	27.423	1,899,836
2021-12-08	52.000	52.260	51.250	51.900	27.642	2,410,771
2021-12-07	51.270	52.000	51.100	52.000	27.695	3,913,551
2021-12-06	51.200	51.700	51.000	51.270	27.306	1,246,999
2021-12-05	50.940	51.370	50.800	51.200	27.269	1,016,443
2021-12-02	51.510	51.510	50.600	50.940	27.131	3,076,384
2021-12-01	51.400	51.800	50.730	51.510	27.434	2,304,609
2021-11-30	50.900	51.400	50.200	51.400	27.376	10,217,766
2021-11-29	51.120	51.490	50.610	50.900	27.109	2,079,951
2021-11-28	51.510	51.510	50.850	51.120	27.226	688,986
2021-11-25	51.870	52.000	51.080	51.510	27.434	1,741,184
2021-11-24	52.200	52.200	51.500	51.870	27.626	1,500,242
2021-11-23	52.530	52.930	52.000	52.200	27.802	2,976,597
2021-11-22	52.010	52.900	51.500	52.530	27.977	1,519,541
2021-11-21	51.980	52.400	51.540	52.010	27.700	425,447
2021-11-18	53.000	53.390	51.490	51.980	27.684	3,790,402
2021-11-17	53.000	53.500	52.700	53.000	28.228	1,298,367
2021-11-16	52.740	53.250	52.650	53.000	28.228	3,368,678
2021-11-15	53.480	53.500	52.500	52.740	28.089	2,004,835
2021-11-14	52.880	53.690	52.200	53.480	28.483	1,554,572
2021-11-11	53.000	53.480	52.750	52.880	28.164	1,259,670
2021-11-10	53.750	53.890	52.500	53.000	28.228	2,287,242
2021-11-09	52.350	53.970	52.030	53.750	28.627	3,412,101
2021-11-08	52.790	52.790	51.830	52.350	27.882	1,214,092

← NewerPage 20 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.