EGX:CIEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	21.67	22.14	21.65	22.04	22.04	1.71%	75,777
Dec 1, 2025	21.98	22.28	21.57	21.67	21.67	-1.41%	138,167
Nov 30, 2025	20.98	22.15	21.11	21.98	21.98	4.77%	234,001
Nov 27, 2025	21.88	21.99	20.00	20.98	20.98	-4.11%	399,453
Nov 26, 2025	21.66	22.33	21.54	21.88	21.88	1.02%	104,169
Nov 25, 2025	22.22	22.30	21.12	21.66	21.66	-2.52%	1,592,067
Nov 24, 2025	22.51	22.51	22.03	22.22	22.22	-1.29%	274,672
Nov 23, 2025	22.90	22.94	22.45	22.51	22.51	-1.70%	106,101
Nov 20, 2025	22.92	23.00	22.60	22.90	22.90	-0.09%	1,549,421
Nov 19, 2025	22.94	22.99	22.80	22.92	22.92	-0.09%	2,165,925
Nov 18, 2025	22.99	23.13	22.73	22.94	22.94	-0.22%	55,676
Nov 17, 2025	23.10	23.19	22.86	22.99	22.99	-0.48%	350,787
Nov 16, 2025	22.92	23.12	22.60	23.10	23.10	0.79%	541,809
Nov 13, 2025	22.92	22.98	22.72	22.92	22.92	-	949,072
Nov 12, 2025	22.80	22.98	22.65	22.92	22.92	0.53%	363,037
Nov 11, 2025	22.58	23.19	22.51	22.80	22.80	0.97%	2,912,799
Nov 10, 2025	22.21	22.70	22.21	22.58	22.58	1.67%	410,247
Nov 9, 2025	22.01	22.40	21.86	22.21	22.21	0.91%	806,454
Nov 6, 2025	21.37	22.19	21.40	22.01	22.01	2.99%	1,916,031
Nov 5, 2025	21.50	21.93	21.30	21.37	21.37	-0.60%	977,174
Nov 4, 2025	21.21	21.68	21.11	21.50	21.50	1.37%	884,170
Nov 3, 2025	21.02	21.22	20.87	21.21	21.21	0.90%	778,393
Nov 2, 2025	21.01	21.50	20.70	21.02	21.02	0.05%	1,166,638
Oct 30, 2025	20.60	21.17	20.38	21.01	21.01	1.99%	1,244,491
Oct 29, 2025	20.38	20.70	20.30	20.60	20.60	1.08%	304,477
Oct 28, 2025	20.59	20.59	20.25	20.38	20.38	-1.02%	182,231
Oct 27, 2025	20.78	20.80	20.22	20.59	20.59	-0.91%	250,567
Oct 26, 2025	20.12	20.78	20.05	20.78	20.78	3.28%	2,089,804
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