Commercial International Bank-Egypt (CIB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 124.83 | 125.00 | 122.51 | 124.97 | 124.97 | 1,613,169 |
| 2026-10-15 | 122.50 | 125.30 | 122.50 | 125.00 | 125.00 | 5,552,747 |
| 2026-10-14 | 122.30 | 124.00 | 121.31 | 122.00 | 122.00 | 6,194,681 |
| 2026-10-13 | 122.30 | 123.95 | 120.00 | 121.00 | 121.00 | 5,613,699 |
| 2026-10-12 | 122.80 | 124.44 | 121.10 | 122.49 | 122.49 | 4,334,731 |
| 2026-10-11 | 124.80 | 125.10 | 122.70 | 122.70 | 122.70 | 1,290,739 |
| 2026-10-07 | 125.53 | 125.90 | 124.14 | 124.65 | 124.65 | 3,345,837 |
| 2026-10-06 | 126.48 | 127.19 | 125.03 | 125.16 | 125.16 | 2,342,336 |
| 2026-10-05 | 127.79 | 128.00 | 125.57 | 126.05 | 126.05 | 4,825,153 |
| 2026-10-04 | 128.00 | 128.80 | 126.99 | 126.99 | 126.99 | 1,606,773 |
| 2026-10-01 | 127.02 | 128.15 | 126.25 | 127.69 | 127.69 | 3,413,347 |
| 2026-09-30 | 128.20 | 128.20 | 124.50 | 126.30 | 126.30 | 4,395,320 |
| 2026-09-29 | 128.55 | 129.50 | 128.01 | 128.01 | 128.01 | 3,655,654 |
| 2026-09-28 | 128.70 | 130.00 | 127.10 | 128.50 | 128.50 | 2,275,118 |
| 2026-09-27 | 129.94 | 129.95 | 128.50 | 128.74 | 128.74 | 1,116,302 |
| 2026-09-24 | 128.20 | 128.73 | 126.81 | 128.20 | 128.20 | 4,385,761 |
| 2026-09-23 | 132.00 | 132.00 | 128.10 | 128.10 | 128.10 | 5,462,562 |
| 2026-09-22 | 133.23 | 133.45 | 131.50 | 131.50 | 131.50 | 7,168,416 |
| 2026-09-21 | 133.06 | 133.97 | 132.49 | 133.14 | 133.14 | 6,901,903 |
| 2026-09-20 | 133.01 | 134.50 | 132.62 | 133.69 | 133.69 | 1,156,524 |
| 2026-09-17 | 131.78 | 134.00 | 131.31 | 132.50 | 132.50 | 11,412,459 |
| 2026-09-16 | 133.00 | 133.47 | 131.11 | 131.75 | 131.75 | 2,906,284 |
| 2026-09-15 | 133.32 | 134.00 | 131.56 | 132.50 | 132.50 | 5,456,195 |
| 2026-09-14 | 136.10 | 136.50 | 132.90 | 133.32 | 133.32 | 5,165,823 |
| 2026-09-13 | 137.00 | 137.90 | 136.05 | 136.05 | 136.05 | 1,843,885 |
| 2026-09-10 | 139.52 | 139.58 | 138.17 | 138.17 | 138.17 | 5,299,069 |
| 2026-09-09 | 139.50 | 140.57 | 138.13 | 139.20 | 139.20 | 2,286,569 |
| 2026-09-08 | 140.53 | 141.00 | 138.55 | 138.55 | 138.55 | 3,725,471 |
| 2026-09-07 | 142.11 | 142.80 | 140.06 | 140.06 | 140.06 | 3,867,177 |
| 2026-09-06 | 141.00 | 142.50 | 140.01 | 142.00 | 142.00 | 2,556,530 |
| 2026-09-03 | 138.99 | 141.00 | 138.81 | 141.00 | 141.00 | 3,102,402 |
| 2026-09-02 | 139.00 | 139.50 | 137.81 | 138.98 | 138.98 | 1,974,218 |
| 2026-09-01 | 137.02 | 140.00 | 137.02 | 139.00 | 139.00 | 6,545,563 |
| 2026-08-31 | 138.90 | 138.90 | 136.30 | 136.30 | 136.30 | 8,797,759 |
| 2026-08-30 | 139.35 | 139.40 | 135.94 | 138.10 | 138.10 | 1,556,211 |
| 2026-08-26 | 140.89 | 142.00 | 138.01 | 139.28 | 139.28 | 5,780,737 |
| 2026-08-25 | 139.48 | 141.00 | 139.40 | 140.96 | 140.96 | 7,311,245 |
| 2026-08-24 | 139.02 | 139.90 | 138.60 | 139.48 | 139.48 | 3,118,227 |
| 2026-08-23 | 137.20 | 140.00 | 137.15 | 138.80 | 138.80 | 1,833,432 |
| 2026-08-20 | 135.40 | 138.47 | 135.35 | 137.00 | 137.00 | 4,705,023 |
| 2026-08-19 | 138.60 | 139.00 | 136.00 | 136.00 | 136.00 | 3,470,956 |
| 2026-08-18 | 138.85 | 139.40 | 138.03 | 138.50 | 138.50 | 2,723,858 |
| 2026-08-17 | 139.96 | 141.00 | 138.52 | 138.85 | 138.85 | 2,714,186 |
| 2026-08-16 | 139.27 | 140.00 | 138.40 | 139.96 | 139.96 | 1,207,682 |
| 2026-08-13 | 139.99 | 139.99 | 138.80 | 139.27 | 139.27 | 1,057,854 |
| 2026-08-12 | 139.00 | 139.99 | 138.30 | 139.99 | 139.99 | 1,326,999 |
| 2026-08-11 | 140.00 | 140.00 | 138.50 | 139.00 | 139.00 | 6,334,765 |
| 2026-08-10 | 140.50 | 140.50 | 139.20 | 140.00 | 140.00 | 1,672,358 |
| 2026-08-09 | 140.13 | 140.99 | 139.86 | 140.50 | 140.50 | 586,900 |
| 2026-08-06 | 139.15 | 141.00 | 139.15 | 140.13 | 140.13 | 4,887,549 |
| 2026-08-05 | 140.23 | 141.00 | 139.05 | 139.15 | 139.15 | 3,655,029 |
| 2026-08-04 | 140.90 | 141.00 | 139.30 | 140.23 | 140.23 | 3,606,675 |
| 2026-08-03 | 141.50 | 142.10 | 139.80 | 140.90 | 140.90 | 4,123,839 |
| 2026-08-02 | 141.00 | 142.49 | 140.86 | 141.50 | 141.50 | 893,176 |
| 2026-07-30 | 140.30 | 141.00 | 138.40 | 141.00 | 141.00 | 2,002,578 |
| 2026-07-29 | 141.25 | 142.88 | 140.30 | 140.30 | 140.30 | 2,704,418 |
| 2026-07-28 | 140.00 | 142.55 | 139.71 | 141.25 | 141.25 | 4,606,579 |
| 2026-07-27 | 138.70 | 141.40 | 138.50 | 140.00 | 140.00 | 2,695,547 |
| 2026-07-26 | 140.00 | 140.30 | 138.50 | 138.70 | 138.70 | 613,572 |
| 2026-07-22 | 139.97 | 140.30 | 138.70 | 140.00 | 140.00 | 3,972,917 |
Page 1 of 21 · 1,212 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.