Canada markets open in 7 hours 23 minutes

Commercial International Bank (Egypt) S.A.E. (CIBEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.5500-0.0100 (-0.64%)
At close: 03:45PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20241.59001.59001.55001.55001.550016,200
May 21, 20241.59001.59001.56001.56001.56005,000
May 20, 20241.57001.59001.57001.57001.570021,900
May 17, 20241.57001.57001.54001.54001.54008,600
May 16, 20241.57001.57001.52001.52001.520017,300
May 15, 20241.54001.55001.53001.54001.540020,700
May 14, 20241.53001.54001.53001.54001.54007,500
May 13, 20241.54001.55001.53001.53001.530014,800
May 10, 20241.55001.59001.53001.53001.530036,100
May 09, 20241.54001.55001.53001.53001.53005,400
May 08, 20241.50001.56001.50001.55001.55004,500
May 07, 20241.60001.60001.56001.58001.580047,100
May 06, 20241.55001.58001.53001.53001.53007,000
May 03, 20241.55001.57001.54001.57001.570034,300
May 02, 20241.55001.57001.55001.55001.550043,400
May 01, 20241.59001.59001.54001.54001.5400109,600
Apr 30, 20241.56001.63001.55001.55001.550024,200
Apr 29, 20241.55001.64001.55001.64001.640050,300
Apr 26, 20241.61001.63001.58001.61001.6100122,100
Apr 25, 20241.55001.59001.55001.58001.580025,000
Apr 24, 20241.55001.60001.55001.60001.6000197,800
Apr 23, 20241.60001.69001.60001.62001.6200397,100
Apr 22, 20241.62001.65001.61001.65001.65008,600
Apr 19, 20241.63001.67001.63001.67001.670019,000
Apr 18, 20241.64001.67001.63001.67001.6700213,300
Apr 17, 20241.65001.69001.65001.67001.6700154,600
Apr 16, 20241.55001.68001.55001.66001.6600296,300
Apr 15, 20241.56001.69001.56001.63001.630020,500
Apr 12, 20241.67001.67001.64001.67001.670013,400
Apr 11, 20241.65001.67001.63001.67001.6700135,400
Apr 10, 20241.63001.65001.62001.65001.650059,400
Apr 09, 20241.62001.68001.62001.65001.6500171,200
Apr 08, 20241.63001.64001.61001.64001.640049,800
Apr 05, 20241.63001.64001.62001.63001.6300118,300
Apr 04, 20241.64001.64001.61001.61001.6100100,100
Apr 03, 20241.60001.67001.59001.64001.6400458,500
Apr 02, 20241.65001.70001.65001.70001.7000181,000
Apr 01, 20241.59001.68001.59001.68001.680069,300
Mar 28, 20241.61001.67001.58001.63001.6300138,300
Mar 27, 20241.69001.69001.61001.65001.650090,600
Mar 26, 20241.69001.76001.67001.70001.7000197,400
Mar 25, 20241.67001.73001.67001.73001.730025,800
Mar 22, 20241.65001.69001.61001.68001.68006,300
Mar 21, 20241.68001.69001.67001.68001.68007,700
Mar 20, 20241.61001.68001.61001.62001.620022,400
Mar 19, 20241.68001.68001.62001.62001.620021,300
Mar 18, 20241.70001.71001.68001.69001.690020,000
Mar 15, 20241.69001.77001.69001.74001.74009,300
Mar 14, 20241.72001.75001.72001.75001.7500199,400
Mar 13, 20241.78001.78001.72001.75001.750082,400
Mar 12, 20241.77001.81001.73001.79001.790038,000
Mar 11, 20241.69001.78001.69001.78001.7800763,600
Mar 08, 20241.47001.47001.46001.47001.470039,600
Mar 07, 20241.47001.48001.44001.44001.4400520,300
Mar 06, 20241.43001.43001.36001.36001.3600232,700
Mar 05, 20241.46001.46001.43001.46001.4600311,100
Mar 04, 20241.36001.42001.36001.40001.4000618,000
Mar 01, 20241.29001.31001.29001.30001.300014,000
Feb 29, 20241.34001.34001.29001.29001.2900504,700
Feb 28, 20241.31001.33001.31001.32001.3200203,900
Feb 27, 20241.29001.32001.29001.30001.30007,800
Feb 26, 20241.31001.32001.31001.31001.3100241,700
Feb 23, 20241.22001.23001.22001.23001.23003,100
Feb 22, 20241.18001.18001.15001.17001.17005,600
Feb 21, 20241.13001.13001.12001.13001.130023,300
Feb 20, 20241.14001.14001.11001.12001.120064,700
Feb 16, 20241.13001.14001.12001.13001.130037,200
Feb 15, 20241.15001.15001.11001.13001.13009,700
Feb 14, 20241.16001.16001.11001.13001.130037,000
Feb 13, 20241.13001.13001.13001.13001.13003,500
Feb 12, 20241.15001.16001.12001.12001.120066,600
Feb 09, 20241.15001.16001.12001.15001.150094,300
Feb 08, 20241.15001.19001.15001.18001.18001,900
Feb 07, 20241.19001.19001.16001.17001.17006,300
Feb 06, 20241.15001.19001.15001.19001.19008,700
Feb 05, 20241.20001.20001.17001.17001.17001,167,600
Feb 02, 20241.17001.17001.14001.17001.170025,000
Feb 01, 20241.15001.19001.15001.19001.190023,600
Jan 31, 20241.20001.20001.17001.17001.170058,700
Jan 30, 20241.10001.19001.10001.18001.1800772,500
Jan 29, 20241.08001.15001.08001.12001.120048,300
Jan 26, 20241.08001.09001.06001.09001.090038,000
Jan 25, 20241.09001.10001.04001.09001.09002,438,800
Jan 24, 20241.06001.11001.06001.11001.1100725,200
Jan 23, 20241.11001.13001.11001.13001.1300838,300
Jan 22, 20241.14001.14001.12001.13001.1300688,100
Jan 19, 20241.12001.14001.09001.14001.1400291,000
Jan 18, 20241.13001.15001.12001.15001.1500923,900
Jan 17, 20241.16001.17001.15001.17001.17001,127,700
Jan 16, 20241.21001.23001.15001.19001.19002,841,700
Jan 12, 20241.22001.24001.18001.20001.200058,800
Jan 11, 20241.22001.22001.20001.20001.2000660,300
Jan 10, 20241.20001.29001.19001.28001.2800362,100
Jan 09, 20241.19001.23001.19001.23001.23001,643,200
Jan 08, 20241.25001.26001.20001.21001.2100886,500
Jan 05, 20241.23001.26001.20001.23001.2300306,100
Jan 04, 20241.25001.27001.23001.24001.2400675,100
Jan 03, 20241.26001.28001.22001.22001.22001,959,900
Jan 02, 20241.24001.28001.22001.22001.22001,525,600
Dec 29, 20231.23001.26001.22001.26001.260049,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...