Advertisement
Commercial International Bank (Egypt) S.A.E. (CIBEY)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
As of 01:06PM EST. Market open.
Advertisement
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 07, 2023 | 1.3450 | 1.4400 | 1.3400 | 1.4100 | 1.4100 | 55,895 |
| Dec 06, 2023 | 1.2800 | 1.4300 | 1.2800 | 1.3700 | 1.3700 | 47,600 |
| Dec 05, 2023 | 1.4100 | 1.4500 | 1.3800 | 1.4300 | 1.4300 | 67,200 |
| Dec 04, 2023 | 1.3900 | 1.4400 | 1.3600 | 1.4200 | 1.4200 | 144,400 |
| Dec 01, 2023 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 85,500 |
| Nov 30, 2023 | 1.3700 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 154,100 |
| Nov 29, 2023 | 1.3500 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 95,100 |
| Nov 28, 2023 | 1.3300 | 1.4000 | 1.3200 | 1.3800 | 1.3800 | 41,600 |
| Nov 27, 2023 | 1.2300 | 1.3200 | 1.2300 | 1.2900 | 1.2900 | 65,600 |
| Nov 24, 2023 | 1.2400 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 99,400 |
| Nov 22, 2023 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 71,700 |
| Nov 21, 2023 | 1.2000 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 126,600 |
| Nov 20, 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 55,800 |
| Nov 17, 2023 | 1.2200 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 119,000 |
| Nov 16, 2023 | 1.1900 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 302,200 |
| Nov 15, 2023 | 1.1800 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 87,800 |
| Nov 14, 2023 | 1.1700 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 82,300 |
| Nov 13, 2023 | 1.2100 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 27,000 |
| Nov 10, 2023 | 1.2300 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 66,600 |
| Nov 09, 2023 | 1.2400 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 141,900 |
| Nov 08, 2023 | 1.2400 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 38,900 |
| Nov 07, 2023 | 1.1600 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 41,900 |
| Nov 06, 2023 | 1.1900 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 96,900 |
| Nov 03, 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 51,400 |
| Nov 02, 2023 | 1.1000 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 44,200 |
| Nov 01, 2023 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 95,100 |
| Oct 31, 2023 | 1.0900 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 62,600 |
| Oct 30, 2023 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 73,500 |
| Oct 27, 2023 | 1.0900 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 111,300 |
| Oct 26, 2023 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 32,200 |
| Oct 25, 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 87,900 |
| Oct 24, 2023 | 1.1200 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 145,100 |
| Oct 23, 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 62,100 |
| Oct 20, 2023 | 1.1700 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 80,600 |
| Oct 19, 2023 | 1.1900 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 41,200 |
| Oct 18, 2023 | 1.1900 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 34,000 |
| Oct 17, 2023 | 1.2000 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 47,500 |
| Oct 16, 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 209,100 |
| Oct 13, 2023 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 40,800 |
| Oct 12, 2023 | 1.2500 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 72,800 |
| Oct 11, 2023 | 1.2700 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 22,200 |
| Oct 10, 2023 | 1.2600 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 58,100 |
| Oct 09, 2023 | 1.2500 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 38,100 |
| Oct 06, 2023 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 21,800 |
| Oct 05, 2023 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 48,300 |
| Oct 04, 2023 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 81,300 |
| Oct 03, 2023 | 1.3200 | 1.3400 | 1.2300 | 1.2700 | 1.2700 | 113,900 |
| Oct 02, 2023 | 1.3200 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 122,900 |
| Sep 29, 2023 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 28,900 |
| Sep 28, 2023 | 1.3200 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 70,900 |
| Sep 27, 2023 | 1.3100 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 69,900 |
| Sep 26, 2023 | 1.2800 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 84,600 |
| Sep 25, 2023 | 1.3300 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 16,200 |
| Sep 22, 2023 | 1.3100 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 175,700 |
| Sep 21, 2023 | 1.3100 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | 39,100 |
| Sep 20, 2023 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 19,600 |
| Sep 19, 2023 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 16,800 |
| Sep 18, 2023 | 1.3300 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 60,100 |
| Sep 15, 2023 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 130,200 |
| Sep 14, 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 28,600 |
| Sep 13, 2023 | 1.2800 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 52,300 |
| Sep 12, 2023 | 1.3200 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 35,300 |
| Sep 11, 2023 | 1.3400 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 64,800 |
| Sep 08, 2023 | 1.2500 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 79,600 |
| Sep 07, 2023 | 1.3400 | 1.3400 | 1.2700 | 1.3300 | 1.3300 | 74,800 |
| Sep 06, 2023 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 40,200 |
| Sep 05, 2023 | 1.2700 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 32,600 |
| Sep 01, 2023 | 1.2500 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 74,700 |
| Aug 31, 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 53,600 |
| Aug 30, 2023 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 15,900 |
| Aug 29, 2023 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 54,100 |
| Aug 28, 2023 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 26,800 |
| Aug 25, 2023 | 1.2300 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 23,500 |
| Aug 24, 2023 | 1.2100 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 58,600 |
| Aug 23, 2023 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 33,400 |
| Aug 22, 2023 | 1.2100 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 22,900 |
| Aug 21, 2023 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 58,200 |
| Aug 18, 2023 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 77,000 |
| Aug 17, 2023 | 1.2100 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 37,000 |
| Aug 16, 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 16,800 |
| Aug 15, 2023 | 1.2200 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 29,300 |
| Aug 14, 2023 | 1.2700 | 1.2900 | 1.2000 | 1.2200 | 1.2200 | 213,000 |
| Aug 11, 2023 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 33,800 |
| Aug 10, 2023 | 1.2600 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 62,000 |
| Aug 09, 2023 | 1.2700 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 27,500 |
| Aug 08, 2023 | 1.2400 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 88,200 |
| Aug 07, 2023 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 43,900 |
| Aug 04, 2023 | 1.2500 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 51,300 |
| Aug 03, 2023 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 39,800 |
| Aug 02, 2023 | 1.2200 | 1.2900 | 1.1900 | 1.2600 | 1.2600 | 39,800 |
| Aug 01, 2023 | 1.1700 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 19,000 |
| Jul 31, 2023 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 72,200 |
| Jul 28, 2023 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 30,500 |
| Jul 27, 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 36,800 |
| Jul 26, 2023 | 1.2300 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 23,900 |
| Jul 25, 2023 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 75,600 |
| Jul 24, 2023 | 1.2400 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 49,200 |
| Jul 21, 2023 | 1.1900 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 48,100 |
| Jul 20, 2023 | 1.1100 | 1.1900 | 1.1100 | 1.1800 | 1.1800 | 16,700 |
| Jul 19, 2023 | 1.1600 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 35,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.