Commercial International Bank-Egypt (CIB) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-27	92.000	94.990	91.500	94.990	82.299	2,469,763
2025-07-23	90.600	92.000	89.500	92.000	79.709	1,195,194
2025-07-22	91.500	91.500	90.510	90.600	78.496	1,773,959
2025-07-21	90.000	91.500	90.000	91.500	79.275	3,688,756
2025-07-20	89.980	90.840	89.000	90.000	77.976	1,141,199
2025-07-17	87.980	90.000	87.550	89.980	77.958	2,748,573
2025-07-16	89.000	89.980	87.600	87.980	76.226	1,853,892
2025-07-15	87.000	89.000	86.140	89.000	77.109	3,029,466
2025-07-14	84.120	87.050	83.800	87.000	75.377	4,427,429
2025-07-13	84.940	84.940	84.010	84.120	72.881	477,977
2025-07-10	84.000	84.940	83.600	84.940	73.592	2,025,164
2025-07-09	83.520	84.700	83.520	84.000	72.777	1,782,414
2025-07-07	83.300	84.000	83.100	83.520	72.362	1,102,982
2025-07-06	84.440	84.440	83.300	83.300	72.171	887,454
2025-07-02	84.960	85.000	83.500	84.440	73.159	1,845,990
2025-07-01	84.300	84.960	84.080	84.960	73.609	897,061
2025-06-30	84.940	85.450	84.000	84.300	73.037	5,040,837
2025-06-29	83.900	85.300	83.900	84.940	73.592	2,748,286
2025-06-25	82.800	83.900	82.010	83.900	72.691	2,225,538
2025-06-24	79.120	82.800	79.120	82.800	71.738	4,003,416
2025-06-23	79.800	80.080	79.030	79.120	68.549	1,185,213
2025-06-22	78.620	79.900	77.320	79.800	69.139	1,610,242
2025-06-19	80.010	80.010	78.620	78.620	68.116	8,388,452
2025-06-18	79.800	80.150	78.390	80.010	69.321	1,377,096
2025-06-17	79.100	79.900	78.500	79.800	69.139	2,809,106
2025-06-16	78.000	80.000	78.000	79.100	68.532	3,879,188
2025-06-15	81.500	81.500	77.030	78.000	67.579	3,256,853
2025-06-12	82.550	82.550	81.250	81.500	70.611	1,796,673
2025-06-11	80.900	82.550	80.900	82.550	71.521	3,055,602
2025-06-10	81.890	81.890	80.900	80.900	70.092	12,160,562
2025-06-04	81.000	81.890	80.510	81.890	70.949	2,247,544
2025-06-03	80.360	81.130	80.350	81.000	70.178	1,841,870
2025-06-02	80.650	80.770	80.210	80.360	69.624	2,697,442
2025-06-01	82.850	82.850	80.500	80.650	69.875	3,527,979
2025-05-29	81.400	82.850	81.100	82.850	71.781	7,822,260
2025-05-28	81.250	81.600	80.850	81.400	70.525	1,203,815
2025-05-27	79.900	81.250	79.830	81.250	70.395	751,472
2025-05-26	79.900	80.380	79.900	79.900	69.225	1,372,391
2025-05-25	79.900	80.300	79.900	79.900	69.225	1,702,788
2025-05-22	80.110	80.500	79.830	79.900	69.225	1,074,737
2025-05-21	79.770	80.890	79.710	80.110	69.407	1,941,801
2025-05-20	79.300	80.490	79.300	79.770	69.113	4,105,628
2025-05-19	80.680	81.000	79.210	79.300	68.705	2,714,432
2025-05-18	81.200	81.490	80.200	80.680	69.901	1,040,763
2025-05-15	81.390	81.510	80.750	81.200	70.352	3,089,941
2025-05-14	80.000	81.390	80.000	81.390	70.516	2,273,637
2025-05-13	79.450	80.600	79.450	80.000	69.312	2,388,721
2025-05-12	78.600	81.000	78.600	79.450	68.835	4,820,875
2025-05-11	79.850	80.500	78.600	78.600	68.099	1,762,984
2025-05-08	80.000	81.000	79.810	79.850	69.182	811,481
2025-05-07	81.890	82.200	80.000	80.000	69.312	1,727,286
2025-05-06	80.870	82.240	80.300	81.890	70.949	2,314,252
2025-05-05	80.700	81.490	80.600	80.870	70.066	2,463,210
2025-05-04	80.970	81.250	80.500	80.700	69.918	783,156
2025-04-30	79.960	80.970	79.800	80.970	70.152	1,895,757
2025-04-29	80.500	80.810	79.960	79.960	69.277	786,823
2025-04-28	79.920	80.600	79.650	80.500	69.745	4,859,622
2025-04-27	79.490	80.190	79.400	79.920	69.242	1,614,706
2025-04-23	77.260	79.490	77.070	79.490	68.870	2,580,365
2025-04-22	77.700	77.950	76.810	77.260	66.938	1,130,069

← NewerPage 6 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.