Commercial International Bank-Egypt (CIB) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	105.31	106.18	104.00	104.07	90.166	1,564,532
2025-10-20	105.05	107.15	105.05	105.31	91.240	9,643,021
2025-10-19	105.25	106.00	104.56	105.05	91.015	340,521
2025-10-16	106.00	106.50	105.25	105.25	91.188	2,644,235
2025-10-15	104.55	106.00	104.55	106.00	91.838	1,049,817
2025-10-14	104.11	105.40	104.11	104.55	90.582	866,329
2025-10-13	104.05	105.70	104.05	104.11	90.201	3,951,808
2025-10-12	105.90	105.90	104.05	104.05	90.149	1,410,684
2025-10-08	105.00	105.90	104.00	105.90	91.751	791,052
2025-10-07	104.55	105.50	104.01	105.00	90.972	670,646
2025-10-06	105.05	105.60	103.80	104.55	90.582	2,250,973
2025-10-05	103.29	105.90	103.02	105.05	91.015	1,607,149
2025-10-02	102.01	103.40	102.00	103.29	89.490	1,182,515
2025-10-01	101.00	103.20	100.30	102.01	88.381	2,296,215
2025-09-30	99.750	101.00	99.060	101.00	87.506	4,079,424
2025-09-29	99.400	99.900	98.600	99.750	86.423	2,594,141
2025-09-28	97.500	100.00	97.500	99.400	86.120	1,730,868
2025-09-25	98.750	99.000	97.500	97.500	84.474	1,348,812
2025-09-24	95.710	99.000	95.710	98.750	85.557	1,819,071
2025-09-23	96.000	96.550	95.370	95.710	82.923	1,187,201
2025-09-22	97.000	97.650	94.980	96.000	83.174	3,985,165
2025-09-21	98.980	99.000	97.000	97.000	84.041	651,952
2025-09-18	98.400	99.100	97.800	98.980	85.756	3,475,911
2025-09-17	97.010	98.700	97.010	98.400	85.253	2,204,807
2025-09-16	97.940	98.700	97.010	97.010	84.049	3,206,056
2025-09-15	96.500	97.990	96.500	97.940	84.855	2,385,696
2025-09-14	95.990	97.000	95.970	96.500	83.607	1,147,803
2025-09-11	94.880	96.000	94.060	95.990	83.165	1,182,237
2025-09-10	94.000	95.200	93.100	94.880	82.204	911,228
2025-09-09	95.880	96.200	93.300	94.000	81.441	2,713,804
2025-09-08	94.100	95.980	94.100	95.880	83.070	4,657,495
2025-09-07	96.000	96.240	94.100	94.100	81.528	401,763
2025-09-03	96.000	96.000	95.300	96.000	83.174	1,682,622
2025-09-02	95.010	96.000	94.600	96.000	83.174	1,476,015
2025-09-01	96.510	97.000	94.300	95.010	82.316	6,492,576
2025-08-31	97.130	97.620	95.990	96.510	83.616	685,120
2025-08-28	97.990	98.980	97.000	97.130	84.153	1,423,537
2025-08-27	97.000	98.100	96.600	97.990	84.898	1,341,819
2025-08-26	99.020	100.00	97.000	97.000	84.041	12,828,089
2025-08-25	98.510	99.400	98.510	99.020	85.791	694,526
2025-08-24	99.000	99.490	98.230	98.510	85.349	644,805
2025-08-21	99.510	100.20	99.000	99.000	85.773	1,800,912
2025-08-20	100.98	101.11	99.100	99.510	86.215	1,818,139
2025-08-19	99.600	101.01	99.600	100.98	87.489	4,961,200
2025-08-18	100.00	101.50	99.600	99.600	86.293	5,111,258
2025-08-17	98.300	100.00	98.200	100.00	86.640	416,556
2025-08-14	99.850	99.850	98.300	98.300	85.167	1,200,893
2025-08-13	99.500	99.900	98.800	99.850	86.510	1,554,536
2025-08-12	99.000	99.800	98.110	99.500	86.207	1,412,114
2025-08-11	100.01	100.89	98.810	99.000	85.773	4,558,835
2025-08-10	100.10	102.00	99.550	100.01	86.648	1,100,978
2025-08-07	99.500	100.90	99.330	100.10	86.726	2,486,972
2025-08-06	97.900	99.800	97.900	99.500	86.207	2,124,556
2025-08-05	95.600	97.900	95.600	97.900	84.820	6,266,156
2025-08-04	93.500	95.900	93.450	95.600	82.828	1,940,831
2025-08-03	94.100	94.200	92.760	93.500	81.008	501,863
2025-07-31	94.300	95.200	94.000	94.100	81.528	1,849,907
2025-07-30	93.700	94.990	93.690	94.300	81.701	2,901,714
2025-07-29	94.900	95.300	93.700	93.700	81.181	4,828,693
2025-07-28	94.990	95.000	94.450	94.900	82.221	5,355,639

← NewerPage 5 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.