EGX:CIEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	25.10	25.09	24.70	24.80	24.80	-1.20%	277,908
Aug 23, 2026	24.58	25.10	24.64	25.10	25.10	2.12%	260,615
Aug 20, 2026	24.51	24.92	24.30	24.58	24.58	0.29%	273,169
Aug 19, 2026	25.14	25.30	24.41	24.51	24.51	-2.51%	793,969
Aug 18, 2026	24.90	25.60	24.65	25.14	25.14	0.96%	1,743,641
Aug 17, 2026	24.53	24.90	24.55	24.90	24.90	1.51%	522,963
Aug 16, 2026	24.46	25.14	24.45	24.53	24.53	0.29%	2,116,167
Aug 13, 2026	24.10	24.55	24.00	24.46	24.46	1.49%	777,205
Aug 12, 2026	24.25	24.45	24.08	24.10	24.10	-0.62%	737,847
Aug 11, 2026	24.49	24.50	24.15	24.25	24.25	-0.98%	362,292
Aug 10, 2026	24.50	24.50	24.25	24.49	24.49	-0.04%	224,448
Aug 9, 2026	24.50	24.59	24.40	24.50	24.50	-	1,402,152
Aug 6, 2026	24.45	24.70	24.45	24.50	24.50	0.20%	895,265
Aug 5, 2026	24.30	24.45	24.12	24.45	24.45	0.62%	340,226
Aug 4, 2026	24.07	24.30	23.97	24.30	24.30	0.96%	352,273
Aug 3, 2026	24.05	24.13	23.95	24.07	24.07	0.08%	278,652
Aug 2, 2026	23.77	24.19	23.75	24.05	24.05	1.18%	262,636
Jul 30, 2026	24.09	24.17	23.77	23.77	23.77	-1.33%	650,402
Jul 29, 2026	24.05	24.20	23.95	24.09	24.09	0.17%	316,609
Jul 28, 2026	24.15	24.29	23.88	24.05	24.05	-0.41%	556,797
Jul 27, 2026	24.20	24.37	24.09	24.15	24.15	-0.21%	455,816
Jul 26, 2026	24.20	24.40	24.07	24.20	24.20	-	273,470
Jul 22, 2026	24.40	24.50	24.15	24.20	24.20	-0.82%	304,699
Jul 21, 2026	24.24	24.48	24.20	24.40	24.40	0.66%	1,006,688
Jul 20, 2026	24.18	24.35	23.95	24.24	24.24	0.25%	347,650
Jul 19, 2026	24.18	24.41	23.80	24.18	24.18	-	571,300
Jul 16, 2026	24.10	24.42	24.12	24.18	24.18	0.33%	508,312
Jul 15, 2026	24.40	24.40	24.05	24.10	24.10	-1.23%	374,459
Jul 14, 2026	24.40	24.40	24.15	24.40	24.40	-	411,660
Jul 13, 2026	24.12	24.47	24.13	24.40	24.40	1.16%	159,896
Jul 12, 2026	24.12	24.50	24.11	24.12	24.12	-	357,630
Jul 9, 2026	23.95	24.37	23.93	24.12	24.12	0.71%	109,468
Jul 8, 2026	24.50	24.40	23.92	23.95	23.95	-2.24%	161,351
Jul 7, 2026	24.48	24.50	24.27	24.50	24.50	0.08%	197,102
Jul 6, 2026	24.44	24.58	24.04	24.48	24.48	0.16%	291,946
Jul 5, 2026	23.92	24.59	24.02	24.44	24.44	2.17%	571,050
Jul 1, 2026	23.66	23.97	23.55	23.92	23.92	1.10%	171,636
Jun 30, 2026	23.59	23.75	23.37	23.66	23.66	0.30%	109,805
Jun 29, 2026	23.49	23.75	23.30	23.59	23.59	0.43%	326,061
Jun 28, 2026	23.93	24.00	23.42	23.49	23.49	-1.84%	292,465
Jun 25, 2026	24.01	24.08	23.89	23.93	23.93	-0.33%	187,423
Jun 24, 2026	24.37	24.44	23.80	24.01	24.01	-1.48%	280,157
Jun 23, 2026	24.40	24.75	23.81	24.37	24.37	-0.12%	392,867
Jun 22, 2026	23.91	24.70	23.90	24.40	24.40	2.05%	1,536,231
Jun 21, 2026	23.82	23.97	23.70	23.91	23.91	0.38%	185,451
Jun 17, 2026	23.90	23.86	23.62	23.82	23.82	-0.33%	236,102
Jun 16, 2026	23.48	23.90	23.45	23.90	23.90	1.79%	378,206
Jun 15, 2026	23.69	23.79	23.46	23.48	23.48	-0.89%	336,369
Jun 14, 2026	23.30	23.75	23.40	23.69	23.69	1.67%	256,317
Jun 11, 2026	23.60	23.70	23.27	23.30	23.30	-1.27%	269,678