Credit Agricole - Egypt Bank (S.A.E.) (EGX:CIEB)
19.82
+0.33 (1.69%)
At close: Oct 22, 2025
EGX:CIEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 19.82 | 20.18 | 19.83 | 20.12 | 20.12 | 1.51% | 3,750,628 |
| Oct 22, 2025 | 19.49 | 19.82 | 19.35 | 19.82 | 19.82 | 1.69% | 2,467,965 |
| Oct 21, 2025 | 19.25 | 19.68 | 19.25 | 19.49 | 19.49 | 1.25% | 642,705 |
| Oct 20, 2025 | 18.95 | 19.33 | 18.99 | 19.25 | 19.25 | 1.58% | 481,005 |
| Oct 19, 2025 | 18.76 | 19.00 | 18.71 | 18.95 | 18.95 | 1.01% | 262,771 |
| Oct 16, 2025 | 18.64 | 18.85 | 18.61 | 18.76 | 18.76 | 0.64% | 653,913 |
| Oct 15, 2025 | 18.75 | 18.85 | 18.60 | 18.64 | 18.64 | -0.59% | 250,583 |
| Oct 14, 2025 | 18.67 | 18.90 | 18.70 | 18.75 | 18.75 | 0.43% | 108,358 |
| Oct 13, 2025 | 18.68 | 18.95 | 18.64 | 18.67 | 18.67 | -0.05% | 274,204 |
| Oct 12, 2025 | 18.97 | 19.00 | 18.66 | 18.68 | 18.68 | -1.53% | 141,745 |
| Oct 8, 2025 | 18.89 | 19.00 | 18.75 | 18.97 | 18.97 | 0.42% | 263,839 |
| Oct 7, 2025 | 18.78 | 19.02 | 18.63 | 18.89 | 18.89 | 0.59% | 435,791 |
| Oct 6, 2025 | 18.68 | 18.80 | 18.56 | 18.78 | 18.78 | 0.54% | 366,710 |
| Oct 5, 2025 | 18.63 | 18.74 | 18.54 | 18.68 | 18.68 | 0.27% | 121,429 |
| Oct 2, 2025 | 18.62 | 18.71 | 18.54 | 18.63 | 18.63 | 0.05% | 81,651 |
| Oct 1, 2025 | 18.61 | 18.75 | 18.50 | 18.62 | 18.62 | 0.05% | 367,767 |
| Sep 30, 2025 | 18.60 | 18.75 | 18.44 | 18.61 | 18.61 | 0.05% | 524,719 |
| Sep 29, 2025 | 18.61 | 18.65 | 18.44 | 18.60 | 18.60 | -0.05% | 658,978 |
| Sep 28, 2025 | 18.26 | 18.64 | 18.23 | 18.61 | 18.61 | 1.92% | 560,669 |
| Sep 25, 2025 | 18.46 | 18.64 | 18.15 | 18.26 | 18.26 | -1.08% | 307,253 |
| Sep 24, 2025 | 18.35 | 18.59 | 18.21 | 18.46 | 18.46 | 0.60% | 252,476 |
| Sep 23, 2025 | 18.21 | 18.44 | 18.12 | 18.35 | 18.35 | 0.77% | 840,309 |
| Sep 22, 2025 | 18.22 | 18.42 | 18.11 | 18.21 | 18.21 | -0.05% | 344,402 |
| Sep 21, 2025 | 18.32 | 18.48 | 18.21 | 18.22 | 18.22 | -0.55% | 43,161 |
| Sep 18, 2025 | 18.40 | 18.60 | 18.20 | 18.32 | 18.32 | -0.43% | 360,032 |
| Sep 17, 2025 | 18.20 | 18.43 | 18.07 | 18.40 | 18.40 | 1.10% | 195,793 |
| Sep 16, 2025 | 18.49 | 18.48 | 18.01 | 18.20 | 18.20 | -1.57% | 373,753 |
| Sep 15, 2025 | 17.95 | 18.50 | 17.90 | 18.49 | 18.49 | 3.01% | 527,605 |
| Sep 14, 2025 | 18.03 | 18.13 | 17.75 | 17.95 | 17.95 | -0.44% | 114,302 |
| Sep 11, 2025 | 17.79 | 18.10 | 17.76 | 18.03 | 18.03 | 1.35% | 422,577 |
| Sep 10, 2025 | 17.78 | 17.90 | 17.70 | 17.79 | 17.79 | 0.06% | 98,172 |
| Sep 9, 2025 | 17.86 | 18.07 | 17.74 | 17.78 | 17.78 | -0.45% | 677,235 |
| Sep 8, 2025 | 18.11 | 18.20 | 17.80 | 17.86 | 17.86 | -1.38% | 124,856 |
| Sep 7, 2025 | 17.98 | 18.16 | 17.85 | 18.11 | 18.11 | 0.72% | 230,617 |
| Sep 3, 2025 | 18.14 | 18.43 | 17.80 | 17.98 | 17.98 | -0.88% | 928,138 |
| Sep 2, 2025 | 18.25 | 18.46 | 18.00 | 18.14 | 18.14 | -0.60% | 710,848 |
| Sep 1, 2025 | 18.40 | 18.64 | 18.25 | 18.25 | 18.25 | -0.82% | 132,737 |
| Aug 31, 2025 | 18.62 | 18.74 | 18.39 | 18.40 | 18.40 | -1.18% | 171,529 |
| Aug 28, 2025 | 18.67 | 18.84 | 18.52 | 18.62 | 18.62 | -0.27% | 84,557 |
| Aug 27, 2025 | 18.50 | 18.72 | 18.46 | 18.67 | 18.67 | 0.92% | 398,034 |
| Aug 26, 2025 | 18.55 | 18.70 | 18.46 | 18.50 | 18.50 | -0.27% | 875,876 |
| Aug 25, 2025 | 18.49 | 18.80 | 18.49 | 18.55 | 18.55 | 0.32% | 837,207 |
| Aug 24, 2025 | 18.41 | 18.71 | 18.40 | 18.49 | 18.49 | 0.43% | 476,262 |
| Aug 21, 2025 | 18.50 | 18.74 | 18.38 | 18.41 | 18.41 | -0.49% | 636,902 |
| Aug 20, 2025 | 19.16 | 19.25 | 18.46 | 18.50 | 18.50 | -3.44% | 1,881,869 |
| Aug 19, 2025 | 19.15 | 19.28 | 19.03 | 19.16 | 19.16 | 0.05% | 1,619,151 |
| Aug 18, 2025 | 18.96 | 19.20 | 18.81 | 19.15 | 19.15 | 1.00% | 1,152,178 |
| Aug 17, 2025 | 18.80 | 19.12 | 18.71 | 18.96 | 18.96 | 0.85% | 150,980 |
| Aug 14, 2025 | 18.98 | 19.07 | 18.75 | 18.80 | 18.80 | -0.95% | 1,659,103 |
| Aug 13, 2025 | 19.19 | 19.23 | 18.81 | 18.98 | 18.98 | -1.09% | 2,482,195 |