Commercial International Bank-Egypt (CIB) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	76.480	77.000	75.760	75.810	63.581	1,840,382
2025-01-19	76.300	76.980	76.000	76.480	64.142	468,675
2025-01-16	75.500	76.900	75.500	76.300	63.991	2,139,146
2025-01-15	75.000	76.090	74.500	75.500	63.321	2,135,244
2025-01-14	73.700	75.930	73.000	75.000	62.901	2,176,304
2025-01-13	76.260	77.280	73.700	73.700	61.811	5,257,592
2025-01-12	77.500	77.690	76.030	76.260	63.958	1,885,655
2025-01-09	79.100	79.750	77.500	77.500	64.998	575,703
2025-01-08	78.850	79.790	78.400	79.100	66.340	2,704,606
2025-01-06	79.030	79.400	78.560	78.850	66.130	988,286
2025-01-05	79.110	79.500	79.000	79.030	66.281	778,429
2025-01-02	78.500	79.490	78.500	79.110	66.348	839,510
2024-12-31	78.610	79.590	78.410	78.500	65.837	2,586,038
2024-12-30	79.050	80.000	78.500	78.610	65.929	2,660,471
2024-12-29	80.890	81.490	79.050	79.050	66.298	1,141,730
2024-12-26	81.600	82.000	80.860	80.890	67.841	1,506,317
2024-12-25	81.450	82.000	80.860	81.600	68.436	0
2024-12-24	82.600	83.200	81.200	81.450	68.311	3,141,753
2024-12-23	83.530	83.680	82.600	82.600	69.275	3,239,666
2024-12-22	83.990	84.000	83.050	83.530	70.055	1,234,435
2024-12-19	83.100	83.990	82.020	83.990	70.441	8,850,138
2024-12-18	82.030	84.000	82.030	83.100	69.695	2,568,768
2024-12-17	83.700	83.700	82.030	82.030	68.797	1,252,397
2024-12-16	83.490	83.810	83.300	83.700	70.198	3,952,970
2024-12-15	82.990	83.700	82.600	83.490	70.022	1,254,864
2024-12-12	81.990	83.220	81.900	82.990	69.602	3,788,611
2024-12-11	80.800	82.470	80.800	81.990	68.764	2,058,924
2024-12-10	82.000	82.490	80.800	80.800	67.765	951,351
2024-12-09	82.200	82.600	82.000	82.000	68.772	2,292,861
2024-12-08	82.000	82.900	82.000	82.200	68.940	712,486
2024-12-05	82.300	82.940	82.000	82.000	68.772	3,518,496
2024-12-04	82.350	82.600	82.000	82.300	69.024	1,661,313
2024-12-03	81.490	82.500	81.020	82.350	69.065	7,070,349
2024-12-02	81.240	82.000	80.800	81.490	68.344	4,394,590
2024-12-01	81.400	81.400	80.410	81.240	68.134	1,593,370
2024-11-28	78.600	81.400	78.380	81.400	68.269	2,360,058
2024-11-27	80.000	80.000	78.600	78.600	65.920	2,197,863
2024-11-26	79.250	80.000	79.250	80.000	67.095	1,231,100
2024-11-25	79.850	80.500	79.250	79.250	66.466	6,946,766
2024-11-24	79.810	80.250	79.810	79.850	66.969	1,680,272
2024-11-21	80.000	80.500	79.810	79.810	66.935	2,179,682
2024-11-20	80.200	80.490	79.510	80.000	67.095	2,751,266
2024-11-19	81.020	81.500	80.200	80.200	67.262	962,925
2024-11-18	81.720	82.120	81.010	81.020	67.950	1,084,366
2024-11-17	82.620	82.940	81.710	81.720	68.537	690,506
2024-11-14	82.500	83.300	82.500	82.620	69.292	2,624,095
2024-11-13	82.050	82.980	82.050	82.500	69.191	2,571,832
2024-11-12	82.460	82.770	81.960	82.050	68.814	1,724,733
2024-11-11	82.110	83.000	82.000	82.460	69.158	4,228,778
2024-11-10	81.010	82.250	81.010	82.110	68.864	1,848,763
2024-11-07	81.000	81.510	80.850	81.010	67.942	3,772,063
2024-11-06	80.700	81.600	80.700	81.000	67.933	1,500,449
2024-11-05	80.200	81.100	80.200	80.700	67.682	2,900,789
2024-11-04	81.010	82.000	80.100	80.200	67.262	5,535,976
2024-11-03	80.000	81.350	80.000	81.010	67.942	1,301,130
2024-10-31	79.740	81.100	79.740	80.000	67.095	5,291,366
2024-10-30	79.980	80.650	79.500	79.740	66.876	3,502,332
2024-10-29	80.890	81.200	79.700	79.980	67.078	2,723,678
2024-10-28	80.900	81.700	80.000	80.890	67.841	10,426,951
2024-10-27	78.900	81.200	78.900	80.900	67.849	2,252,558

← NewerPage 8 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.