Credit Agricole - Egypt Bank (S.A.E.) (EGX:CIEB)
Egypt · Delayed Price · Currency is EGP 23.31
+0.79 (3.51%)
At close: Feb 23, 2026
EGX:CIEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 22.52 | 23.35 | 22.50 | 23.31 | 23.31 | 3.51% | 453,626 |
| Feb 22, 2026 | 22.90 | 22.90 | 22.45 | 22.52 | 22.52 | -1.66% | 324,154 |
| Feb 19, 2026 | 23.05 | 23.39 | 22.00 | 22.90 | 22.90 | -0.65% | 1,650,609 |
| Feb 18, 2026 | 23.75 | 24.25 | 22.90 | 23.05 | 23.05 | -2.95% | 2,503,829 |
| Feb 17, 2026 | 23.54 | 24.17 | 23.60 | 23.75 | 23.75 | 0.89% | 930,122 |
| Feb 16, 2026 | 23.87 | 24.19 | 23.54 | 23.54 | 23.54 | -1.38% | 2,171,825 |
| Feb 15, 2026 | 23.99 | 24.38 | 23.71 | 23.87 | 23.87 | -0.50% | 430,131 |
| Feb 12, 2026 | 23.73 | 24.00 | 23.49 | 23.99 | 23.99 | 1.10% | 609,455 |
| Feb 11, 2026 | 24.00 | 24.43 | 23.50 | 23.73 | 23.73 | -1.12% | 1,922,831 |
| Feb 10, 2026 | 24.93 | 25.20 | 23.80 | 24.00 | 24.00 | -3.73% | 1,674,114 |
| Feb 9, 2026 | 25.43 | 25.96 | 24.90 | 24.93 | 24.93 | -1.97% | 1,054,913 |
| Feb 8, 2026 | 25.00 | 26.00 | 25.00 | 25.43 | 25.43 | 1.72% | 239,114 |
| Feb 5, 2026 | 25.73 | 25.98 | 24.80 | 25.00 | 25.00 | -2.84% | 896,776 |
| Feb 4, 2026 | 25.66 | 26.00 | 25.51 | 25.73 | 25.73 | 0.27% | 502,689 |
| Feb 3, 2026 | 25.43 | 26.00 | 25.40 | 25.66 | 25.66 | 0.90% | 426,024 |
| Feb 2, 2026 | 25.99 | 25.99 | 25.25 | 25.43 | 25.43 | -2.15% | 228,102 |
| Feb 1, 2026 | 26.33 | 26.10 | 24.80 | 25.99 | 25.99 | -1.29% | 1,015,309 |
| Jan 28, 2026 | 25.66 | 26.40 | 24.85 | 26.33 | 26.33 | 2.61% | 1,214,801 |
| Jan 27, 2026 | 25.68 | 26.17 | 25.50 | 25.66 | 25.66 | -0.08% | 1,370,002 |
| Jan 26, 2026 | 25.74 | 25.97 | 25.51 | 25.68 | 25.68 | -0.23% | 358,225 |
| Jan 25, 2026 | 26.43 | 26.50 | 25.45 | 25.74 | 25.74 | -2.61% | 472,612 |
| Jan 22, 2026 | 26.00 | 26.50 | 25.60 | 26.43 | 26.43 | 1.65% | 708,656 |
| Jan 21, 2026 | 25.50 | 26.00 | 25.43 | 26.00 | 26.00 | 1.96% | 1,634,185 |
| Jan 20, 2026 | 25.06 | 25.99 | 25.12 | 25.50 | 25.50 | 1.76% | 2,103,153 |
| Jan 19, 2026 | 25.49 | 25.50 | 24.95 | 25.06 | 25.06 | -1.69% | 409,443 |
| Jan 18, 2026 | 24.00 | 25.90 | 24.26 | 25.49 | 25.49 | 6.21% | 3,223,484 |
| Jan 15, 2026 | 24.05 | 24.85 | 23.80 | 24.00 | 24.00 | -0.21% | 819,705 |
| Jan 14, 2026 | 24.00 | 24.30 | 23.50 | 24.05 | 24.05 | 0.21% | 607,176 |
| Jan 13, 2026 | 23.82 | 24.50 | 23.81 | 24.00 | 24.00 | 0.76% | 923,694 |
| Jan 12, 2026 | 24.20 | 24.43 | 23.40 | 23.82 | 23.82 | -1.57% | 778,485 |
| Jan 11, 2026 | 22.24 | 24.76 | 22.24 | 24.20 | 24.20 | 8.81% | 4,665,064 |
| Jan 8, 2026 | 21.83 | 22.34 | 21.50 | 22.24 | 22.24 | 1.88% | 148,417 |
| Jan 6, 2026 | 21.61 | 22.34 | 21.65 | 21.83 | 21.83 | 1.02% | 167,981 |
| Jan 5, 2026 | 21.93 | 22.50 | 21.60 | 21.61 | 21.61 | -1.46% | 245,874 |
| Jan 4, 2026 | 22.46 | 22.80 | 21.90 | 21.93 | 21.93 | -2.36% | 283,061 |
| Dec 31, 2025 | 22.65 | 22.64 | 22.40 | 22.46 | 22.46 | -0.84% | 34,724 |
| Dec 30, 2025 | 22.40 | 22.65 | 22.27 | 22.65 | 22.65 | 1.12% | 405,973 |
| Dec 29, 2025 | 22.37 | 22.50 | 22.22 | 22.40 | 22.40 | 0.13% | 77,761 |
| Dec 28, 2025 | 22.40 | 22.50 | 22.20 | 22.37 | 22.37 | -0.13% | 123,698 |
| Dec 25, 2025 | 22.24 | 22.50 | 22.10 | 22.40 | 22.40 | 0.72% | 143,461 |
| Dec 24, 2025 | 22.42 | 22.50 | 22.21 | 22.24 | 22.24 | -0.80% | 78,251 |
| Dec 23, 2025 | 22.02 | 22.44 | 22.05 | 22.42 | 22.42 | 1.82% | 94,508 |
| 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 |