EGX:CIEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	24.60	24.60	24.07	24.14	24.14	-1.87%	1,114,644
Apr 22, 2026	24.77	24.90	24.50	24.60	24.60	-0.69%	1,059,299
Apr 21, 2026	25.00	25.20	24.69	24.77	24.77	-0.92%	914,234
Apr 20, 2026	28.49	25.70	24.53	25.00	25.00	-12.25%	2,355,871
Apr 19, 2026	27.79	28.49	27.82	28.49	25.17	2.52%	4,087,042
Apr 16, 2026	27.80	28.18	27.51	27.79	24.55	-0.04%	5,014,713
Apr 15, 2026	27.71	27.95	27.46	27.80	24.56	0.32%	2,214,921
Apr 14, 2026	27.50	27.97	27.66	27.71	24.48	0.76%	1,249,285
Apr 9, 2026	27.11	27.50	27.12	27.50	24.30	1.44%	1,288,633
Apr 8, 2026	26.60	27.38	26.51	27.11	23.95	1.92%	4,384,060
Apr 7, 2026	26.50	26.99	26.06	26.60	23.50	0.38%	4,750,211
Apr 6, 2026	25.78	26.50	25.80	26.50	23.41	2.79%	3,637,631
Apr 5, 2026	25.18	25.89	25.22	25.78	22.78	2.38%	1,870,484
Apr 2, 2026	24.65	25.45	24.71	25.18	22.25	2.15%	3,266,032
Apr 1, 2026	24.00	24.96	24.25	24.65	21.78	2.71%	2,583,805
Mar 31, 2026	23.03	24.40	23.29	24.00	21.20	4.21%	2,996,097
Mar 30, 2026	23.00	23.28	22.80	23.03	20.35	0.13%	536,930
Mar 29, 2026	22.81	23.08	22.78	23.00	20.32	0.83%	86,265
Mar 26, 2026	22.80	23.08	22.77	22.81	20.15	0.04%	489,031
Mar 25, 2026	22.69	23.00	22.70	22.80	20.14	0.48%	1,454,212
Mar 24, 2026	23.24	23.50	22.66	22.69	20.05	-2.37%	883,143
Mar 18, 2026	22.80	23.30	22.74	23.24	20.53	1.93%	89,084
Mar 17, 2026	22.38	23.09	22.40	22.80	20.14	1.88%	185,729
Mar 16, 2026	23.02	23.12	22.14	22.38	19.77	-2.78%	340,754
Mar 15, 2026	23.20	23.25	22.70	23.02	20.34	-0.78%	391,599
Mar 12, 2026	23.30	23.40	22.61	23.20	20.50	-0.43%	1,014,395
Mar 11, 2026	22.19	23.30	22.00	23.30	20.58	5.00%	1,539,535
Mar 10, 2026	21.38	22.39	21.42	22.19	19.60	3.79%	1,478,215
Mar 9, 2026	21.72	21.95	21.10	21.38	18.89	-1.57%	989,922
Mar 8, 2026	21.69	22.00	21.58	21.72	19.19	0.14%	463,863
Mar 5, 2026	21.51	21.95	21.55	21.69	19.16	0.84%	600,455
Mar 4, 2026	21.91	22.47	21.50	21.51	19.00	-1.83%	545,165
Mar 3, 2026	21.55	22.30	21.54	21.91	19.36	1.67%	923,051
Mar 2, 2026	22.02	22.79	21.01	21.55	19.04	-2.13%	429,319
Mar 1, 2026	22.76	22.25	20.00	22.02	19.45	-3.25%	264,153
Feb 26, 2026	23.00	23.23	22.70	22.76	20.11	-1.04%	157,984
Feb 25, 2026	22.93	23.23	22.63	23.00	20.32	0.31%	1,237,871
Feb 24, 2026	23.31	23.45	22.90	22.93	20.26	-1.63%	329,055
Feb 23, 2026	22.52	23.35	22.50	23.31	20.59	3.51%	453,626
Feb 22, 2026	22.90	22.90	22.45	22.52	19.90	-1.66%	324,154
Feb 19, 2026	23.05	23.39	22.00	22.90	20.23	-0.65%	1,650,609
Feb 18, 2026	23.75	24.25	22.90	23.05	20.36	-2.95%	2,503,829
Feb 17, 2026	23.54	24.17	23.60	23.75	20.98	0.89%	930,122
Feb 16, 2026	23.87	24.19	23.54	23.54	20.80	-1.38%	2,171,825
Feb 15, 2026	23.99	24.38	23.71	23.87	21.09	-0.50%	430,131
Feb 12, 2026	23.73	24.00	23.49	23.99	21.19	1.10%	609,455
Feb 11, 2026	24.00	24.43	23.50	23.73	20.96	-1.12%	1,922,831
Feb 10, 2026	24.93	25.20	23.80	24.00	21.20	-3.73%	1,674,114
Feb 9, 2026	25.43	25.96	24.90	24.93	22.02	-1.97%	1,054,913
Feb 8, 2026	25.00	26.00	25.00	25.43	22.47	1.72%	239,114