Commercial International Bank-Egypt (CIB) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	77.700	77.950	76.810	77.260	66.938	1,130,069
2025-04-17	77.000	77.920	77.000	77.700	67.319	2,077,370
2025-04-16	76.800	77.280	76.240	77.000	66.713	1,113,720
2025-04-15	77.200	77.680	76.800	76.800	66.539	1,853,016
2025-04-14	78.500	79.000	77.200	77.200	66.886	915,379
2025-04-13	78.990	78.990	77.700	78.500	68.012	714,482
2025-04-10	76.000	78.990	76.000	78.990	68.437	1,824,939
2025-04-09	76.420	76.950	75.300	76.000	65.846	1,131,496
2025-04-08	78.150	78.150	76.400	76.420	66.210	2,082,560
2025-04-07	78.600	79.500	77.350	78.150	65.543	2,512,404
2025-04-06	79.700	79.700	77.300	78.600	65.920	1,164,359
2025-04-03	82.450	82.450	79.700	79.700	66.843	1,813,159
2025-03-27	81.900	82.450	81.530	82.450	69.149	1,811,512
2025-03-26	81.710	82.300	80.800	81.900	68.688	1,952,047
2025-03-25	81.900	82.500	81.510	81.710	68.529	1,439,144
2025-03-24	81.790	82.650	81.500	81.900	68.688	1,777,412
2025-03-23	78.900	82.000	78.900	81.790	68.596	2,161,641
2025-03-20	78.100	80.000	78.000	78.900	66.172	5,549,708
2025-03-19	78.000	78.100	77.660	78.100	65.501	881,742
2025-03-18	77.930	78.000	77.510	78.000	65.417	1,253,264
2025-03-17	76.710	78.090	76.420	77.930	65.359	1,804,081
2025-03-16	77.050	77.400	76.500	76.710	64.335	923,662
2025-03-13	77.000	77.400	76.920	77.050	64.620	3,098,373
2025-03-12	77.190	77.240	76.890	77.000	64.579	2,051,147
2025-03-11	77.900	77.900	76.820	77.190	64.738	595,010
2025-03-10	77.810	78.060	77.510	77.900	65.333	3,001,977
2025-03-09	77.500	78.000	77.300	77.810	65.258	1,535,957
2025-03-06	77.500	77.770	77.010	77.500	64.998	915,731
2025-03-05	76.250	77.700	76.250	77.500	64.998	1,911,317
2025-03-04	77.110	77.550	76.250	76.250	63.950	1,338,446
2025-03-03	76.500	77.700	76.400	77.110	64.671	3,223,736
2025-03-02	75.700	76.590	75.700	76.500	64.159	1,048,043
2025-02-27	76.510	77.190	75.700	75.700	63.488	5,241,943
2025-02-26	77.600	78.160	76.510	76.510	64.168	2,730,439
2025-02-25	79.640	79.640	77.530	77.600	65.082	2,487,313
2025-02-24	79.740	79.800	78.870	79.640	66.793	1,897,190
2025-02-23	79.000	79.790	78.800	79.740	66.876	714,495
2025-02-20	79.970	80.150	78.600	79.000	66.256	1,891,460
2025-02-19	79.250	80.400	79.250	79.970	67.069	2,367,137
2025-02-18	79.700	80.000	79.000	79.250	66.466	1,613,489
2025-02-17	78.510	80.000	78.510	79.700	66.843	2,652,116
2025-02-16	77.990	79.200	77.500	78.510	65.845	675,618
2025-02-13	77.600	78.000	77.020	77.990	65.409	1,155,513
2025-02-12	77.210	77.690	76.300	77.600	65.082	3,368,646
2025-02-11	77.050	77.750	76.950	77.210	64.755	1,717,139
2025-02-10	77.440	78.600	77.020	77.050	64.620	915,552
2025-02-09	78.000	78.100	76.700	77.440	64.948	298,223
2025-02-06	77.500	78.000	77.000	78.000	65.417	849,156
2025-02-05	76.560	77.500	76.300	77.500	64.998	1,862,235
2025-02-04	76.690	77.500	76.500	76.560	64.209	1,310,213
2025-02-03	76.350	76.960	76.350	76.690	64.319	1,860,212
2025-02-02	76.200	77.190	76.200	76.350	64.033	565,288
2025-01-30	76.110	77.500	76.110	76.200	63.908	1,999,292
2025-01-29	76.350	77.000	76.000	76.110	63.832	1,495,449
2025-01-28	76.500	77.070	75.900	76.350	64.033	2,156,180
2025-01-27	77.120	77.650	76.350	76.500	64.159	1,084,701
2025-01-26	76.490	78.000	76.490	77.120	64.679	1,257,177
2025-01-23	76.150	77.130	75.910	76.490	64.151	1,107,234
2025-01-22	76.400	77.500	76.150	76.150	63.866	1,734,049
2025-01-21	75.810	76.690	75.810	76.400	64.075	689,211

← NewerPage 7 of 21 · 1,215 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.