Commercial International Bank (Egypt) S.A.E. (CIBEY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 197,797 |
| 23 Apr 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 397,100 |
| 22 Apr 2024 | 1.6200 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 8,600 |
| 19 Apr 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 19,000 |
| 18 Apr 2024 | 1.6400 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 213,300 |
| 17 Apr 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 154,600 |
| 16 Apr 2024 | 1.5500 | 1.6800 | 1.5500 | 1.6600 | 1.6600 | 296,300 |
| 15 Apr 2024 | 1.5600 | 1.6900 | 1.5600 | 1.6300 | 1.6300 | 20,500 |
| 12 Apr 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 13,400 |
| 11 Apr 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 135,400 |
| 10 Apr 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 59,400 |
| 09 Apr 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 171,200 |
| 08 Apr 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 49,800 |
| 05 Apr 2024 | 1.6300 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 118,300 |
| 04 Apr 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 100,100 |
| 03 Apr 2024 | 1.6000 | 1.6700 | 1.5900 | 1.6400 | 1.6400 | 458,500 |
| 02 Apr 2024 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 181,000 |
| 01 Apr 2024 | 1.5900 | 1.6800 | 1.5900 | 1.6800 | 1.6800 | 69,300 |
| 28 Mar 2024 | 1.6100 | 1.6700 | 1.5800 | 1.6300 | 1.6300 | 138,300 |
| 27 Mar 2024 | 1.6900 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 90,600 |
| 26 Mar 2024 | 1.6900 | 1.7600 | 1.6700 | 1.7000 | 1.7000 | 197,400 |
| 25 Mar 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7300 | 1.7300 | 25,800 |
| 22 Mar 2024 | 1.6500 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 6,300 |
| 21 Mar 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 7,700 |
| 20 Mar 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 22,400 |
| 19 Mar 2024 | 1.6800 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 21,300 |
| 18 Mar 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 20,000 |
| 15 Mar 2024 | 1.6900 | 1.7700 | 1.6900 | 1.7400 | 1.7400 | 9,300 |
| 14 Mar 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 199,400 |
| 13 Mar 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7500 | 1.7500 | 82,400 |
| 12 Mar 2024 | 1.7700 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 38,000 |
| 11 Mar 2024 | 1.6900 | 1.7800 | 1.6900 | 1.7800 | 1.7800 | 763,600 |
| 08 Mar 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 39,600 |
| 07 Mar 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 520,300 |
| 06 Mar 2024 | 1.4300 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 232,700 |
| 05 Mar 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 311,100 |
| 04 Mar 2024 | 1.3600 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 618,000 |
| 01 Mar 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 14,000 |
| 29 Feb 2024 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 504,700 |
| 28 Feb 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 203,900 |
| 27 Feb 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 7,800 |
| 26 Feb 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 241,700 |
| 23 Feb 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 3,100 |
| 22 Feb 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 5,600 |
| 21 Feb 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 23,300 |
| 20 Feb 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 64,700 |
| 16 Feb 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 37,200 |
| 15 Feb 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 9,700 |
| 14 Feb 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 37,000 |
| 13 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 3,500 |
| 12 Feb 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 66,600 |
| 09 Feb 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 94,300 |
| 08 Feb 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 1,900 |
| 07 Feb 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 6,300 |
| 06 Feb 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 8,700 |
| 05 Feb 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 1,167,600 |
| 02 Feb 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 25,000 |
| 01 Feb 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 23,600 |
| 31 Jan 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 58,700 |
| 30 Jan 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1800 | 1.1800 | 772,500 |
| 29 Jan 2024 | 1.0800 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 48,300 |
| 26 Jan 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 38,000 |
| 25 Jan 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 2,438,800 |
| 24 Jan 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 725,200 |
| 23 Jan 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 838,300 |
| 22 Jan 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 688,100 |
| 19 Jan 2024 | 1.1200 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 291,000 |
| 18 Jan 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 923,900 |
| 17 Jan 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 1,127,700 |
| 16 Jan 2024 | 1.2100 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 2,841,700 |
| 12 Jan 2024 | 1.2200 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 58,800 |
| 11 Jan 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 660,300 |
| 10 Jan 2024 | 1.2000 | 1.2900 | 1.1900 | 1.2800 | 1.2800 | 362,100 |
| 09 Jan 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 1,643,200 |
| 08 Jan 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 886,500 |
| 05 Jan 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 306,100 |
| 04 Jan 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 675,100 |
| 03 Jan 2024 | 1.2600 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 1,959,900 |
| 02 Jan 2024 | 1.2400 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 1,525,600 |
| 29 Dec 2023 | 1.2300 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 49,300 |
| 28 Dec 2023 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 79,800 |
| 27 Dec 2023 | 1.2900 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 161,600 |
| 26 Dec 2023 | 1.2300 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 124,900 |
| 22 Dec 2023 | 1.2700 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 80,400 |
| 21 Dec 2023 | 1.3600 | 1.3600 | 1.2400 | 1.2800 | 1.2800 | 165,900 |
| 20 Dec 2023 | 1.3900 | 1.4100 | 1.3300 | 1.3300 | 1.3300 | 99,000 |
| 19 Dec 2023 | 1.4500 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 49,500 |
| 18 Dec 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 161,200 |
| 15 Dec 2023 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 69,100 |
| 14 Dec 2023 | 1.4500 | 1.4500 | 1.3700 | 1.4000 | 1.4000 | 121,800 |
| 13 Dec 2023 | 1.4200 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 27,100 |
| 12 Dec 2023 | 1.3900 | 1.4600 | 1.3900 | 1.4100 | 1.4100 | 92,000 |
| 11 Dec 2023 | 1.4100 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 205,000 |
| 08 Dec 2023 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 51,300 |
| 07 Dec 2023 | 1.3500 | 1.4400 | 1.3400 | 1.4200 | 1.4200 | 60,000 |
| 06 Dec 2023 | 1.2800 | 1.4300 | 1.2800 | 1.3700 | 1.3700 | 47,600 |
| 05 Dec 2023 | 1.4100 | 1.4500 | 1.3800 | 1.4300 | 1.4300 | 67,200 |
| 04 Dec 2023 | 1.3900 | 1.4400 | 1.3600 | 1.4200 | 1.4200 | 144,400 |
| 01 Dec 2023 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 85,500 |
| 30 Nov 2023 | 1.3700 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 154,100 |
| *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.