EGX:CIEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2025	19.19	19.29	19.03	19.19	19.19	-	1,207,196
Aug 11, 2025	19.12	19.20	19.01	19.19	19.19	0.37%	798,325
Aug 10, 2025	18.96	19.20	18.91	19.12	19.12	0.84%	1,376,017
Aug 7, 2025	18.50	19.22	18.00	18.96	18.96	2.49%	2,316,480
Aug 6, 2025	18.69	18.79	18.48	18.50	18.50	-1.02%	1,350,595
Aug 5, 2025	18.38	18.70	18.35	18.69	18.69	1.69%	413,238
Aug 4, 2025	18.36	18.70	18.30	18.38	18.38	0.11%	839,838
Aug 3, 2025	18.40	18.59	18.25	18.36	18.36	-0.22%	155,357
Jul 31, 2025	18.36	18.55	18.30	18.40	18.40	0.22%	663,500
Jul 30, 2025	18.70	18.79	18.30	18.36	18.36	-1.82%	1,071,669
Jul 29, 2025	18.57	18.72	18.40	18.70	18.70	0.70%	727,198
Jul 28, 2025	18.61	18.85	18.42	18.57	18.57	-0.21%	275,376
Jul 27, 2025	18.36	18.64	18.19	18.61	18.61	1.36%	554,743
Jul 23, 2025	18.40	18.50	18.10	18.36	18.36	-0.22%	385,218
Jul 22, 2025	18.71	18.85	18.33	18.40	18.40	-1.66%	472,050
Jul 21, 2025	18.63	18.91	18.64	18.71	18.71	0.43%	689,467
Jul 20, 2025	18.41	18.70	18.32	18.63	18.63	1.20%	757,470
Jul 17, 2025	18.09	18.48	18.13	18.41	18.41	1.77%	282,213
Jul 16, 2025	18.70	18.75	18.05	18.09	18.09	-3.26%	404,569
Jul 15, 2025	18.35	18.70	18.31	18.70	18.70	1.91%	970,569
Jul 14, 2025	18.01	18.45	18.00	18.35	18.35	1.89%	1,142,384
Jul 13, 2025	17.61	18.10	17.52	18.01	18.01	2.27%	1,319,900
Jul 10, 2025	17.55	17.71	17.55	17.61	17.61	0.34%	569,209
Jul 9, 2025	17.60	17.70	17.54	17.55	17.55	-0.28%	191,440
Jul 7, 2025	17.56	17.84	17.53	17.60	17.60	0.23%	234,274
Jul 6, 2025	17.59	17.80	17.50	17.56	17.56	-0.17%	352,046
Jul 2, 2025	17.50	17.70	17.50	17.59	17.59	0.51%	569,038
Jul 1, 2025	17.60	17.85	17.47	17.50	17.50	-0.57%	347,477
Jun 30, 2025	17.88	17.99	17.60	17.60	17.60	-1.57%	564,473
Jun 29, 2025	17.70	18.00	17.73	17.88	17.88	1.02%	470,069