EGX:CIEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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