Commercial International Bank (Egypt) S.A.E. (CBKD.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 04:38PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.5140 | 1.5300 | 1.4600 | 1.4820 | 1.4820 | 1,925,263 |
| 29 Apr 2024 | 1.5000 | 1.5240 | 1.4500 | 1.5240 | 1.5240 | 2,133,977 |
| 26 Apr 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5140 | 1.5140 | 483,737 |
| 25 Apr 2024 | 1.5320 | 1.5380 | 1.5080 | 1.5120 | 1.5120 | 338,672 |
| 24 Apr 2024 | 1.5300 | 1.5640 | 1.5120 | 1.5240 | 1.5240 | 2,760,525 |
| 23 Apr 2024 | 1.5860 | 1.5920 | 1.5480 | 1.5480 | 1.5480 | 2,497,337 |
| 22 Apr 2024 | 1.6020 | 1.6060 | 1.5860 | 1.5900 | 1.5900 | 3,983,819 |
| 19 Apr 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 18 Apr 2024 | 1.6460 | 1.6460 | 1.5960 | 1.6180 | 1.6180 | 2,339,543 |
| 18 Apr 2024 | 0.011566 Dividend | |||||
| 17 Apr 2024 | 1.6020 | 1.6220 | 1.6020 | 1.6100 | 1.5984 | 1,378,663 |
| 16 Apr 2024 | 1.6300 | 1.6300 | 1.5980 | 1.6100 | 1.5984 | 1,304,132 |
| 15 Apr 2024 | 1.6000 | 1.6240 | 1.6000 | 1.6100 | 1.5984 | 1,710,195 |
| 12 Apr 2024 | 1.6460 | 1.6460 | 1.6140 | 1.6140 | 1.6024 | 514,473 |
| 11 Apr 2024 | 1.6020 | 1.6300 | 1.5980 | 1.6040 | 1.5925 | 749,209 |
| 10 Apr 2024 | 1.6320 | 1.6320 | 1.6000 | 1.6160 | 1.6044 | 730,364 |
| 09 Apr 2024 | 1.5900 | 1.6460 | 1.5900 | 1.6200 | 1.6084 | 394,854 |
| 08 Apr 2024 | 1.5960 | 1.6220 | 1.5960 | 1.6000 | 1.5885 | 1,684,061 |
| 05 Apr 2024 | 1.6140 | 1.6180 | 1.5960 | 1.5960 | 1.5845 | 1,122,470 |
| 04 Apr 2024 | 1.6000 | 1.6200 | 1.5940 | 1.6140 | 1.6024 | 1,512,406 |
| 03 Apr 2024 | 1.6300 | 1.6360 | 1.5820 | 1.5900 | 1.5786 | 1,537,419 |
| 02 Apr 2024 | 1.6300 | 1.6560 | 1.6000 | 1.6300 | 1.6183 | 5,614,827 |
| 28 Mar 2024 | 1.6300 | 1.6320 | 1.5920 | 1.5940 | 1.5825 | 3,044,642 |
| 27 Mar 2024 | 1.7580 | 1.7580 | 1.6300 | 1.6340 | 1.6223 | 2,274,417 |
| 26 Mar 2024 | 1.7180 | 1.7540 | 1.6900 | 1.6900 | 1.6779 | 2,952,500 |
| 25 Mar 2024 | 1.7500 | 1.7500 | 1.6960 | 1.7280 | 1.7156 | 2,372,686 |
| 22 Mar 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.7076 | 131,244 |
| 21 Mar 2024 | 1.6720 | 1.7300 | 1.6720 | 1.7280 | 1.7156 | 2,107,539 |
| 20 Mar 2024 | 1.6820 | 1.7200 | 1.6800 | 1.7000 | 1.6878 | 2,357,275 |
| 19 Mar 2024 | 1.7220 | 1.7420 | 1.6900 | 1.6960 | 1.6838 | 4,996,830 |
| 18 Mar 2024 | 1.8300 | 1.8300 | 1.7220 | 1.7220 | 1.7096 | 3,317,319 |
| 15 Mar 2024 | 1.8160 | 1.8200 | 1.7700 | 1.8100 | 1.7970 | 4,366,468 |
| 14 Mar 2024 | 1.7700 | 1.8300 | 1.7680 | 1.7820 | 1.7692 | 3,591,168 |
| 13 Mar 2024 | 1.8480 | 1.8480 | 1.7500 | 1.7740 | 1.7613 | 7,744,272 |
| 12 Mar 2024 | 1.8180 | 1.8380 | 1.7440 | 1.8300 | 1.8169 | 15,224,962 |
| 11 Mar 2024 | 1.6200 | 1.8260 | 1.6200 | 1.8200 | 1.8069 | 27,507,120 |
| 08 Mar 2024 | 1.4900 | 1.5080 | 1.4840 | 1.5060 | 1.4952 | 2,056,812 |
| 07 Mar 2024 | 1.4000 | 1.5160 | 1.4000 | 1.5000 | 1.4892 | 12,813,294 |
| 06 Mar 2024 | 1.4960 | 1.6000 | 1.4100 | 1.4500 | 1.4396 | 13,416,626 |
| 05 Mar 2024 | 1.4500 | 1.5000 | 1.4220 | 1.4960 | 1.4853 | 10,376,326 |
| 04 Mar 2024 | 1.3800 | 1.4500 | 1.3600 | 1.4500 | 1.4396 | 10,174,544 |
| 01 Mar 2024 | 1.3700 | 1.3760 | 1.3240 | 1.3300 | 1.3204 | 2,421,450 |
| 29 Feb 2024 | 1.3340 | 1.3820 | 1.3340 | 1.3800 | 1.3701 | 3,609,748 |
| 28 Feb 2024 | 1.3360 | 1.3880 | 1.3360 | 1.3780 | 1.3681 | 5,819,340 |
| 27 Feb 2024 | 1.3900 | 1.3900 | 1.3260 | 1.3500 | 1.3403 | 8,232,322 |
| 26 Feb 2024 | 1.3100 | 1.3840 | 1.3000 | 1.3700 | 1.3602 | 12,746,130 |
| 23 Feb 2024 | 1.2300 | 1.2880 | 1.2240 | 1.2800 | 1.2708 | 3,424,904 |
| 22 Feb 2024 | 1.1740 | 1.2200 | 1.1740 | 1.2200 | 1.2112 | 3,545,806 |
| 21 Feb 2024 | 1.1740 | 1.1900 | 1.1700 | 1.1900 | 1.1815 | 4,841,308 |
| 20 Feb 2024 | 1.1680 | 1.1800 | 1.1600 | 1.1760 | 1.1676 | 7,557,066 |
| 19 Feb 2024 | 1.1800 | 1.1800 | 1.1620 | 1.1680 | 1.1596 | 4,629,730 |
| 16 Feb 2024 | 1.1720 | 1.1760 | 1.1680 | 1.1700 | 1.1616 | 187,885 |
| 15 Feb 2024 | 1.1760 | 1.1760 | 1.1540 | 1.1680 | 1.1596 | 1,899,523 |
| 14 Feb 2024 | 1.1640 | 1.1800 | 1.1580 | 1.1640 | 1.1556 | 3,617,017 |
| 13 Feb 2024 | 1.1700 | 1.1780 | 1.1580 | 1.1600 | 1.1517 | 8,288,146 |
| 12 Feb 2024 | 1.1600 | 1.1880 | 1.1400 | 1.1660 | 1.1576 | 4,802,008 |
| 09 Feb 2024 | 1.1740 | 1.1780 | 1.1420 | 1.1500 | 1.1417 | 483,642 |
| 08 Feb 2024 | 1.1560 | 1.1720 | 1.1240 | 1.1640 | 1.1556 | 4,307,384 |
| 07 Feb 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1540 | 1.1457 | 4,853,704 |
| 06 Feb 2024 | 1.2120 | 1.2120 | 1.1600 | 1.1800 | 1.1715 | 4,009,027 |
| 05 Feb 2024 | 1.2000 | 1.2200 | 1.1700 | 1.1900 | 1.1815 | 9,573,580 |
| 02 Feb 2024 | 1.1700 | 1.1800 | 1.1440 | 1.1560 | 1.1477 | 1,231,745 |
| 01 Feb 2024 | 1.1500 | 1.1920 | 1.1420 | 1.1860 | 1.1775 | 4,134,403 |
| 31 Jan 2024 | 1.2020 | 1.2200 | 1.1360 | 1.1800 | 1.1715 | 10,390,663 |
| 30 Jan 2024 | 1.0840 | 1.1840 | 1.0600 | 1.1540 | 1.1457 | 15,770,056 |
| 29 Jan 2024 | 1.0800 | 1.1380 | 1.0660 | 1.0960 | 1.0881 | 6,575,970 |
| 26 Jan 2024 | 1.0860 | 1.1200 | 1.0600 | 1.0960 | 1.0881 | 2,879,734 |
| 25 Jan 2024 | 1.0920 | 1.1040 | 1.0860 | 1.0900 | 1.0822 | 208,124 |
| 24 Jan 2024 | 1.1420 | 1.1440 | 1.0920 | 1.0920 | 1.0842 | 3,943,701 |
| 23 Jan 2024 | 1.1800 | 1.1800 | 1.1340 | 1.1380 | 1.1298 | 10,386,882 |
| 22 Jan 2024 | 1.1420 | 1.1800 | 1.1340 | 1.1680 | 1.1596 | 13,205,033 |
| 19 Jan 2024 | 1.1600 | 1.1640 | 1.1300 | 1.1380 | 1.1298 | 781,029 |
| 18 Jan 2024 | 1.1960 | 1.2040 | 1.1520 | 1.1560 | 1.1477 | 4,285,879 |
| 17 Jan 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2100 | 1.2013 | 3,966,470 |
| 16 Jan 2024 | 1.2500 | 1.2600 | 1.2220 | 1.2460 | 1.2370 | 6,035,178 |
| 15 Jan 2024 | 1.2580 | 1.2680 | 1.2340 | 1.2500 | 1.2410 | 8,264,345 |
| 12 Jan 2024 | 1.2300 | 1.2460 | 1.2240 | 1.2320 | 1.2231 | 242,717 |
| 11 Jan 2024 | 1.2680 | 1.2680 | 1.2300 | 1.2300 | 1.2212 | 2,835,544 |
| 10 Jan 2024 | 1.2380 | 1.2560 | 1.2320 | 1.2500 | 1.2410 | 1,986,970 |
| 09 Jan 2024 | 1.2700 | 1.2800 | 1.2020 | 1.2480 | 1.2390 | 7,492,166 |
| 08 Jan 2024 | 1.2740 | 1.2920 | 1.2600 | 1.2600 | 1.2509 | 5,980,253 |
| 05 Jan 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2609 | 1,338,858 |
| 04 Jan 2024 | 1.3060 | 1.3200 | 1.3000 | 1.3040 | 1.2946 | 3,412,116 |
| 03 Jan 2024 | 1.3100 | 1.3340 | 1.3000 | 1.3060 | 1.2966 | 5,412,812 |
| 02 Jan 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | 1.3105 | 13,041,043 |
| 29 Dec 2023 | 1.2960 | 1.3020 | 1.2800 | 1.2800 | 1.2708 | 93,595 |
| 28 Dec 2023 | 1.3100 | 1.3180 | 1.2920 | 1.2980 | 1.2887 | 2,595,450 |
| 27 Dec 2023 | 1.3000 | 1.3200 | 1.2960 | 1.3100 | 1.3006 | 2,185,239 |
| 22 Dec 2023 | 1.3220 | 1.3220 | 1.2800 | 1.3000 | 1.2907 | 356,838 |
| 21 Dec 2023 | 1.3480 | 1.3480 | 1.2480 | 1.2780 | 1.2688 | 2,988,096 |
| 20 Dec 2023 | 1.3700 | 1.3860 | 1.3480 | 1.3480 | 1.3383 | 4,747,483 |
| 19 Dec 2023 | 1.3900 | 1.4120 | 1.3700 | 1.3700 | 1.3602 | 8,261,732 |
| 18 Dec 2023 | 1.3980 | 1.4000 | 1.3700 | 1.3860 | 1.3760 | 8,629,352 |
| 15 Dec 2023 | 1.3900 | 1.4100 | 1.3900 | 1.4000 | 1.3899 | 2,275,192 |
| 14 Dec 2023 | 1.4000 | 1.4080 | 1.3900 | 1.3960 | 1.3860 | 3,204,553 |
| 13 Dec 2023 | 1.3720 | 1.4100 | 1.3700 | 1.3940 | 1.3840 | 4,320,101 |
| 12 Dec 2023 | 1.4040 | 1.4040 | 1.3700 | 1.3860 | 1.3760 | 7,739,030 |
| 11 Dec 2023 | 1.3820 | 1.4180 | 1.3700 | 1.4180 | 1.4078 | 6,456,967 |
| 08 Dec 2023 | 1.3860 | 1.4000 | 1.3800 | 1.4000 | 1.3899 | 1,445,909 |
| 07 Dec 2023 | 1.3540 | 1.3820 | 1.3540 | 1.3820 | 1.3721 | 5,112,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.