Commercial International Bank-Egypt (CIB) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	140.00	144.00	140.00	142.00	142.00	2,203,231
2026-04-16	137.50	140.00	137.50	140.00	140.00	12,285,693
2026-04-15	133.99	137.50	133.99	137.50	137.50	8,957,607
2026-04-14	129.40	134.00	129.40	133.99	133.99	4,803,747
2026-04-09	127.75	130.98	126.40	129.40	129.40	5,910,781
2026-04-08	122.00	128.17	122.00	127.75	127.75	6,673,099
2026-04-07	127.76	127.76	122.00	122.00	122.00	4,575,396
2026-04-06	126.90	128.50	126.40	127.76	121.76	3,126,653
2026-04-05	124.00	127.00	124.00	126.90	120.94	1,779,714
2026-04-02	124.79	125.00	122.10	124.00	118.18	2,439,362
2026-04-01	121.00	126.30	121.00	124.79	118.93	7,532,387
2026-03-31	119.79	123.55	119.70	121.00	115.32	6,237,239
2026-03-30	123.60	124.70	119.50	119.79	114.16	5,398,338
2026-03-29	125.00	125.00	123.15	123.60	117.80	1,420,501
2026-03-26	126.00	126.40	125.00	125.00	119.13	3,349,485
2026-03-25	124.10	127.58	124.10	126.00	120.08	6,407,219
2026-03-24	129.70	129.70	124.10	124.10	118.27	9,107,508
2026-03-18	119.51	129.70	119.51	129.70	123.61	10,023,147
2026-03-17	117.20	121.00	117.20	119.51	113.90	3,916,325
2026-03-16	118.80	121.28	116.50	117.20	111.70	5,371,688
2026-03-15	122.00	122.85	118.30	118.80	113.22	2,274,851
2026-03-12	125.30	126.50	122.00	122.00	116.27	3,472,894
2026-03-11	129.50	129.99	124.98	125.30	119.42	5,663,870
2026-03-10	123.00	129.50	123.00	129.50	123.42	3,239,515
2026-03-09	121.91	123.20	118.04	123.00	117.22	3,503,813
2026-03-08	126.00	126.00	121.50	121.91	116.18	2,128,512
2026-03-05	121.50	127.02	121.50	126.00	120.08	6,551,172
2026-03-04	123.90	124.00	111.00	121.50	115.79	6,593,274
2026-03-03	128.25	128.25	123.56	123.90	118.08	9,885,392
2026-03-02	130.00	131.00	127.95	128.25	122.23	4,633,326
2026-03-01	133.50	133.50	127.05	130.00	123.89	4,035,340
2026-02-26	132.05	133.50	130.01	133.50	127.23	8,837,996
2026-02-25	137.55	138.36	130.02	132.05	125.85	4,568,937
2026-02-24	139.39	140.78	137.55	137.55	131.09	3,969,672
2026-02-23	135.00	139.39	134.85	139.39	132.84	3,791,578
2026-02-22	138.00	139.89	134.50	135.00	128.66	1,816,360
2026-02-19	140.74	141.94	137.11	138.00	131.52	2,948,796
2026-02-18	141.69	141.99	139.49	140.74	134.13	3,318,142
2026-02-17	140.55	143.00	140.55	141.69	135.04	2,232,418
2026-02-16	142.99	145.01	140.25	140.55	133.95	3,050,107
2026-02-15	137.87	143.95	137.12	142.99	136.27	2,717,846
2026-02-12	134.00	137.87	134.00	137.87	131.40	4,759,146
2026-02-11	136.60	137.87	134.00	134.00	127.71	4,153,875
2026-02-10	136.00	140.20	136.00	136.60	130.18	6,741,447
2026-02-09	136.00	137.99	134.95	136.00	129.61	9,376,193
2026-02-08	137.25	138.97	136.00	136.00	129.61	1,031,051
2026-02-05	136.50	138.99	136.50	137.25	130.80	10,151,613
2026-02-04	133.00	136.92	133.00	136.50	130.09	7,906,804
2026-02-03	129.30	134.00	129.03	133.00	126.75	13,398,994
2026-02-02	131.50	132.30	127.11	129.30	123.23	4,422,720
2026-02-01	134.00	134.05	130.51	131.50	125.32	3,097,990
2026-01-28	132.85	135.00	132.85	134.00	127.71	5,649,746
2026-01-27	130.98	133.74	130.98	132.85	126.61	4,370,756
2026-01-26	128.90	132.69	128.90	130.98	124.83	3,595,252
2026-01-25	127.74	129.80	127.74	128.90	122.85	1,294,336
2026-01-22	127.00	129.30	127.00	127.74	121.74	4,637,700
2026-01-21	126.70	127.50	125.00	127.00	121.04	3,061,142
2026-01-20	124.90	127.00	124.80	126.70	120.75	3,931,543
2026-01-19	123.05	125.40	123.05	124.90	119.03	2,135,370
2026-01-18	121.71	124.99	121.71	123.05	117.27	1,532,903

← NewerPage 3 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.