Commercial International Bank-Egypt (CIB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 78.660 | 79.500 | 78.400 | 78.900 | 66.172 | 2,149,992 |
| 2024-10-23 | 79.300 | 79.990 | 78.600 | 78.660 | 65.971 | 1,675,650 |
| 2024-10-22 | 79.500 | 80.000 | 78.500 | 79.300 | 66.507 | 3,558,344 |
| 2024-10-21 | 76.510 | 79.500 | 76.000 | 79.500 | 66.675 | 2,313,918 |
| 2024-10-20 | 79.000 | 79.270 | 76.510 | 76.510 | 64.168 | 1,365,111 |
| 2024-10-17 | 79.610 | 80.150 | 79.000 | 79.000 | 66.256 | 1,659,445 |
| 2024-10-16 | 79.950 | 81.000 | 79.550 | 79.610 | 66.767 | 3,697,700 |
| 2024-10-15 | 80.780 | 81.100 | 79.320 | 79.950 | 67.053 | 5,262,020 |
| 2024-10-14 | 80.000 | 80.900 | 79.270 | 80.780 | 67.749 | 2,121,411 |
| 2024-10-13 | 81.010 | 81.980 | 79.010 | 80.000 | 67.095 | 2,708,902 |
| 2024-10-10 | 82.500 | 82.950 | 81.010 | 81.010 | 67.942 | 4,719,444 |
| 2024-10-09 | 83.500 | 84.000 | 81.610 | 82.500 | 69.191 | 2,775,226 |
| 2024-10-08 | 85.000 | 85.290 | 82.280 | 83.500 | 70.030 | 5,165,665 |
| 2024-10-07 | 85.000 | 85.880 | 84.650 | 85.000 | 71.288 | 3,896,928 |
| 2024-10-03 | 85.590 | 85.920 | 85.000 | 85.000 | 71.288 | 1,763,671 |
| 2024-10-02 | 86.350 | 86.350 | 84.920 | 85.590 | 71.783 | 2,067,488 |
| 2024-10-01 | 84.500 | 86.440 | 77.320 | 86.350 | 72.420 | 9,083,433 |
| 2024-09-30 | 85.000 | 86.000 | 84.500 | 84.500 | 70.869 | 4,921,101 |
| 2024-09-29 | 85.400 | 85.650 | 85.000 | 85.000 | 71.288 | 1,288,113 |
| 2024-09-26 | 85.360 | 85.950 | 85.060 | 85.400 | 71.623 | 2,352,733 |
| 2024-09-25 | 85.000 | 85.370 | 84.500 | 85.360 | 71.590 | 3,714,027 |
| 2024-09-24 | 85.550 | 86.000 | 85.000 | 85.000 | 71.288 | 2,527,698 |
| 2024-09-23 | 85.460 | 86.500 | 85.460 | 85.550 | 71.749 | 3,548,758 |
| 2024-09-22 | 86.800 | 87.070 | 85.170 | 85.460 | 71.674 | 3,642,487 |
| 2024-09-19 | 85.250 | 86.800 | 85.010 | 86.800 | 72.798 | 5,133,397 |
| 2024-09-18 | 85.000 | 85.700 | 85.000 | 85.250 | 71.498 | 2,126,266 |
| 2024-09-17 | 85.460 | 85.900 | 85.000 | 85.000 | 71.288 | 3,443,754 |
| 2024-09-16 | 86.300 | 87.070 | 85.350 | 85.460 | 71.674 | 1,905,046 |
| 2024-09-12 | 85.400 | 86.500 | 84.810 | 86.300 | 72.378 | 3,228,570 |
| 2024-09-11 | 85.500 | 85.900 | 84.700 | 85.400 | 71.623 | 1,997,603 |
| 2024-09-10 | 85.500 | 85.940 | 85.000 | 85.500 | 71.707 | 2,706,009 |
| 2024-09-09 | 85.110 | 85.870 | 84.800 | 85.500 | 71.707 | 3,895,240 |
| 2024-09-08 | 87.400 | 87.500 | 85.000 | 85.110 | 71.380 | 2,262,801 |
| 2024-09-05 | 87.000 | 87.500 | 86.700 | 87.400 | 73.301 | 2,427,970 |
| 2024-09-04 | 86.930 | 87.470 | 86.000 | 87.000 | 72.965 | 2,202,135 |
| 2024-09-03 | 86.140 | 86.930 | 85.400 | 86.930 | 72.907 | 3,368,562 |
| 2024-09-02 | 86.540 | 87.690 | 86.040 | 86.140 | 72.244 | 2,600,028 |
| 2024-09-01 | 87.080 | 87.940 | 86.220 | 86.540 | 72.580 | 1,183,455 |
| 2024-08-29 | 88.500 | 88.880 | 87.080 | 87.080 | 73.032 | 8,097,751 |
| 2024-08-28 | 88.150 | 88.990 | 88.100 | 88.500 | 74.223 | 1,847,841 |
| 2024-08-27 | 87.990 | 89.700 | 87.400 | 88.150 | 73.930 | 4,274,291 |
| 2024-08-26 | 87.820 | 88.370 | 87.100 | 87.990 | 73.796 | 3,317,253 |
| 2024-08-25 | 88.790 | 88.790 | 87.700 | 87.820 | 73.653 | 973,477 |
| 2024-08-22 | 87.000 | 88.790 | 86.020 | 88.790 | 74.467 | 5,197,510 |
| 2024-08-21 | 86.390 | 87.000 | 86.110 | 87.000 | 72.965 | 2,988,247 |
| 2024-08-20 | 84.020 | 86.490 | 83.910 | 86.390 | 72.454 | 3,456,356 |
| 2024-08-19 | 84.800 | 84.800 | 84.020 | 84.020 | 70.466 | 2,250,890 |
| 2024-08-18 | 85.000 | 85.000 | 84.040 | 84.800 | 71.120 | 484,281 |
| 2024-08-15 | 84.000 | 85.000 | 84.000 | 85.000 | 71.288 | 4,159,609 |
| 2024-08-14 | 83.030 | 84.100 | 83.000 | 84.000 | 70.449 | 4,618,142 |
| 2024-08-13 | 84.430 | 84.430 | 82.710 | 83.030 | 69.636 | 4,226,598 |
| 2024-08-12 | 83.060 | 84.800 | 83.060 | 84.430 | 70.810 | 3,720,441 |
| 2024-08-11 | 82.300 | 83.300 | 82.000 | 83.060 | 69.661 | 629,991 |
| 2024-08-08 | 82.390 | 83.300 | 82.000 | 82.300 | 69.024 | 1,340,279 |
| 2024-08-07 | 82.220 | 82.700 | 81.900 | 82.390 | 69.099 | 3,950,872 |
| 2024-08-06 | 82.000 | 82.700 | 81.500 | 82.220 | 68.956 | 2,682,881 |
| 2024-08-05 | 83.000 | 83.000 | 80.180 | 82.000 | 68.772 | 5,095,856 |
| 2024-08-04 | 83.500 | 83.500 | 81.330 | 83.000 | 69.611 | 1,870,053 |
| 2024-08-01 | 83.290 | 84.100 | 83.290 | 83.500 | 70.030 | 6,079,247 |
| 2024-07-31 | 82.210 | 83.470 | 82.100 | 83.290 | 69.854 | 4,962,602 |
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.