Commercial International Bank-Egypt (CIB) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	117.75	125.80	117.75	121.71	115.99	9,089,980
2026-01-14	120.33	120.50	115.10	117.75	112.22	3,450,837
2026-01-13	115.10	122.80	115.10	120.33	114.68	7,084,743
2026-01-12	108.47	115.10	108.00	115.10	109.69	5,885,292
2026-01-11	104.30	110.25	104.30	108.47	103.38	4,398,040
2026-01-08	103.01	105.58	103.01	104.30	99.402	3,729,539
2026-01-06	101.00	103.01	100.31	103.01	98.172	2,410,554
2026-01-05	100.52	101.89	98.300	101.00	96.257	2,958,489
2026-01-04	103.00	103.98	100.52	100.52	95.799	915,458
2025-12-31	103.00	104.10	103.00	103.00	98.163	1,149,458
2025-12-30	103.92	104.00	102.70	103.00	98.163	975,936
2025-12-29	103.50	103.99	102.50	103.92	99.040	1,358,308
2025-12-28	103.00	104.30	103.00	103.50	98.639	371,565
2025-12-25	104.88	104.90	102.31	103.00	98.163	900,610
2025-12-24	103.95	104.98	103.01	104.88	99.955	1,446,682
2025-12-23	101.80	103.95	101.27	103.95	99.068	2,041,059
2025-12-22	104.25	105.49	101.80	101.80	97.019	3,112,350
2025-12-21	101.03	104.25	101.03	104.25	99.354	13,462,014
2025-12-18	103.80	104.98	101.03	101.03	96.285	7,336,195
2025-12-17	109.00	109.00	103.80	103.80	98.925	4,036,800
2025-12-16	118.10	119.90	117.00	117.50	101.80	2,434,340
2025-12-15	116.50	120.00	116.50	118.10	102.32	11,060,918
2025-12-14	116.79	117.24	116.00	116.50	100.94	1,022,145
2025-12-11	116.62	117.30	115.10	116.79	101.19	2,104,114
2025-12-10	117.37	117.80	116.42	116.62	101.04	1,278,749
2025-12-09	117.80	118.48	116.82	117.37	101.69	1,808,985
2025-12-08	116.20	117.85	116.20	117.80	102.06	2,283,535
2025-12-07	116.80	117.90	115.90	116.20	100.68	882,445
2025-12-04	114.99	118.23	114.99	116.80	101.20	3,211,210
2025-12-03	109.75	116.50	109.20	114.99	99.627	4,799,154
2025-12-02	107.79	109.97	107.79	109.75	95.087	2,331,006
2025-12-01	107.70	108.00	107.00	107.79	93.389	1,699,213
2025-11-30	107.52	107.99	107.00	107.70	93.311	1,240,765
2025-11-27	105.80	107.75	105.80	107.52	93.155	1,206,466
2025-11-26	107.84	108.00	105.00	105.80	91.665	1,374,758
2025-11-25	106.00	108.00	104.51	107.84	93.432	2,672,993
2025-11-24	106.55	107.40	105.88	106.00	91.838	816,810
2025-11-23	106.02	107.75	106.02	106.55	92.315	1,387,926
2025-11-20	106.50	106.99	106.02	106.02	91.855	2,341,851
2025-11-19	107.00	107.85	106.42	106.50	92.271	2,352,179
2025-11-18	108.45	109.50	106.73	107.00	92.705	2,072,562
2025-11-17	109.98	110.00	107.60	108.45	93.961	3,727,280
2025-11-16	108.50	110.00	108.50	109.98	95.286	1,062,513
2025-11-13	110.39	110.50	108.50	108.50	94.004	1,600,086
2025-11-12	110.20	111.30	109.82	110.39	95.642	3,162,749
2025-11-11	110.11	111.60	109.60	110.20	95.477	4,016,660
2025-11-10	111.50	111.70	109.25	110.11	95.399	3,271,970
2025-11-09	109.01	111.70	109.01	111.50	96.603	1,475,397
2025-11-06	106.90	110.00	106.50	109.01	94.446	5,485,798
2025-11-05	107.00	107.50	105.50	106.90	92.618	1,551,534
2025-11-04	105.99	108.30	105.99	107.00	92.705	5,012,580
2025-11-03	104.00	105.99	103.56	105.99	91.829	2,020,688
2025-11-02	105.49	105.69	104.00	104.00	90.105	1,033,040
2025-10-30	104.56	105.49	104.00	105.49	91.396	1,644,957
2025-10-29	105.40	106.00	104.00	104.56	90.591	1,336,146
2025-10-28	104.76	105.80	104.51	105.40	91.318	1,697,397
2025-10-27	105.00	106.20	104.05	104.76	90.764	2,119,096
2025-10-26	103.87	105.16	103.85	105.00	90.972	1,283,847
2025-10-23	104.16	105.00	103.00	103.87	89.993	1,116,791
2025-10-22	104.07	105.02	104.07	104.16	90.244	1,967,011

← NewerPage 4 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.