Credit Agricole - Egypt Bank (S.A.E.) (EGX:CIEB)
Egypt · Delayed Price · Currency is EGP 22.42
+0.40 (1.82%)
At close: Dec 23, 2025
EGX:CIEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 22.38 | 22.51 | 22.00 | 22.02 | 22.02 | -1.61% | 228,993 |
| Dec 21, 2025 | 22.40 | 22.50 | 22.20 | 22.38 | 22.38 | -0.09% | 1,992,730 |
| Dec 18, 2025 | 22.50 | 22.58 | 22.20 | 22.40 | 22.40 | -0.44% | 339,801 |
| Dec 17, 2025 | 22.32 | 22.58 | 22.16 | 22.50 | 22.50 | 0.81% | 91,392 |
| Dec 16, 2025 | 22.59 | 22.69 | 22.26 | 22.32 | 22.32 | -1.20% | 815,718 |
| Dec 15, 2025 | 22.53 | 22.78 | 22.44 | 22.59 | 22.59 | 0.27% | 174,158 |
| Dec 14, 2025 | 22.49 | 22.90 | 22.31 | 22.53 | 22.53 | 0.18% | 160,902 |
| Dec 11, 2025 | 22.50 | 22.60 | 21.50 | 22.49 | 22.49 | -0.04% | 208,222 |
| Dec 10, 2025 | 22.50 | 22.65 | 22.40 | 22.50 | 22.50 | - | 43,086 |
| Dec 9, 2025 | 22.50 | 22.65 | 22.15 | 22.50 | 22.50 | - | 363,652 |
| Dec 8, 2025 | 22.10 | 22.50 | 22.06 | 22.50 | 22.50 | 1.81% | 915,428 |
| Dec 7, 2025 | 22.20 | 22.46 | 22.06 | 22.10 | 22.10 | -0.45% | 192,749 |
| Dec 4, 2025 | 22.10 | 22.47 | 22.02 | 22.20 | 22.20 | 0.45% | 813,891 |
| Dec 3, 2025 | 22.04 | 22.60 | 22.05 | 22.10 | 22.10 | 0.27% | 706,852 |
| 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 |