Commercial International Bank Egypt (CIB) S.A.E. (EGX:COMI)
Egypt · Delayed Price · Currency is EGP 103.29
+1.28 (1.25%)
At close: Oct 2, 2025
EGX:COMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 102.01 | 103.40 | 102.00 | 103.29 | 103.29 | 1.25% | 1,182,515 |
| Oct 1, 2025 | 101.00 | 103.20 | 100.30 | 102.01 | 102.01 | 1.00% | 2,296,215 |
| Sep 30, 2025 | 99.75 | 101.00 | 99.06 | 101.00 | 101.00 | 1.25% | 4,079,424 |
| Sep 29, 2025 | 99.40 | 99.90 | 98.60 | 99.75 | 99.75 | 0.35% | 2,594,141 |
| Sep 28, 2025 | 97.50 | 100.00 | 97.50 | 99.40 | 99.40 | 1.95% | 1,730,868 |
| Sep 25, 2025 | 98.75 | 99.00 | 97.50 | 97.50 | 97.50 | -1.27% | 1,348,812 |
| Sep 24, 2025 | 95.71 | 99.00 | 95.71 | 98.75 | 98.75 | 3.18% | 1,819,071 |
| Sep 23, 2025 | 96.00 | 96.55 | 95.37 | 95.71 | 95.71 | -0.30% | 1,187,201 |
| Sep 22, 2025 | 97.00 | 97.65 | 94.98 | 96.00 | 96.00 | -1.03% | 3,985,165 |
| Sep 21, 2025 | 98.98 | 99.00 | 97.00 | 97.00 | 97.00 | -2.00% | 651,952 |
| Sep 18, 2025 | 98.40 | 99.10 | 97.80 | 98.98 | 98.98 | 0.59% | 3,475,911 |
| Sep 17, 2025 | 97.01 | 98.70 | 97.01 | 98.40 | 98.40 | 1.43% | 2,204,807 |
| Sep 16, 2025 | 97.94 | 98.70 | 97.01 | 97.01 | 97.01 | -0.95% | 3,206,056 |
| Sep 15, 2025 | 96.50 | 97.99 | 96.50 | 97.94 | 97.94 | 1.49% | 2,385,696 |
| Sep 14, 2025 | 95.99 | 97.00 | 95.97 | 96.50 | 96.50 | 0.53% | 1,147,803 |
| Sep 11, 2025 | 94.88 | 96.00 | 94.06 | 95.99 | 95.99 | 1.17% | 1,182,237 |
| Sep 10, 2025 | 94.00 | 95.20 | 93.10 | 94.88 | 94.88 | 0.94% | 911,228 |
| Sep 9, 2025 | 95.88 | 96.20 | 93.30 | 94.00 | 94.00 | -1.96% | 2,713,804 |
| Sep 8, 2025 | 94.10 | 95.98 | 94.16 | 95.88 | 95.88 | 1.89% | 4,657,495 |
| Sep 7, 2025 | 96.00 | 96.24 | 94.10 | 94.10 | 94.10 | -1.98% | 401,763 |
| Sep 3, 2025 | 96.00 | 96.00 | 95.30 | 96.00 | 96.00 | - | 1,682,622 |
| Sep 2, 2025 | 95.01 | 96.00 | 94.60 | 96.00 | 96.00 | 1.04% | 1,476,015 |
| Sep 1, 2025 | 96.51 | 97.00 | 94.30 | 95.01 | 95.01 | -1.55% | 6,492,576 |
| Aug 31, 2025 | 97.13 | 97.62 | 95.99 | 96.51 | 96.51 | -0.64% | 685,120 |
| Aug 28, 2025 | 97.99 | 98.98 | 97.00 | 97.13 | 97.13 | -0.88% | 1,423,537 |
| Aug 27, 2025 | 97.00 | 98.10 | 96.60 | 97.99 | 97.99 | 1.02% | 1,341,819 |
| Aug 26, 2025 | 99.02 | 100.00 | 97.00 | 97.00 | 97.00 | -2.04% | 12,828,080 |
| Aug 25, 2025 | 98.51 | 99.40 | 98.52 | 99.02 | 99.02 | 0.52% | 694,526 |
| Aug 24, 2025 | 99.00 | 99.49 | 98.23 | 98.51 | 98.51 | -0.49% | 644,805 |
| Aug 21, 2025 | 99.51 | 100.20 | 99.00 | 99.00 | 99.00 | -0.51% | 1,800,912 |
| Aug 20, 2025 | 100.98 | 101.11 | 99.10 | 99.51 | 99.51 | -1.46% | 1,818,139 |
| Aug 19, 2025 | 99.60 | 101.01 | 99.81 | 100.98 | 100.98 | 1.39% | 4,961,200 |
| Aug 18, 2025 | 100.00 | 101.50 | 99.60 | 99.60 | 99.60 | -0.40% | 5,111,258 |
| Aug 17, 2025 | 98.30 | 100.00 | 98.20 | 100.00 | 100.00 | 1.73% | 416,556 |
| Aug 14, 2025 | 99.85 | 99.83 | 98.30 | 98.30 | 98.30 | -1.55% | 1,200,893 |
| Aug 13, 2025 | 99.50 | 99.90 | 98.80 | 99.85 | 99.85 | 0.35% | 1,554,536 |
| Aug 12, 2025 | 99.00 | 99.80 | 98.11 | 99.50 | 99.50 | 0.51% | 1,412,114 |
| Aug 11, 2025 | 100.01 | 100.89 | 98.81 | 99.00 | 99.00 | -1.01% | 4,558,835 |
| Aug 10, 2025 | 100.10 | 102.00 | 99.55 | 100.01 | 100.01 | -0.09% | 1,100,978 |
| Aug 7, 2025 | 99.50 | 100.90 | 99.33 | 100.10 | 100.10 | 0.60% | 2,486,972 |
| Aug 6, 2025 | 97.90 | 99.80 | 97.90 | 99.50 | 99.50 | 1.63% | 2,124,556 |
| Aug 5, 2025 | 95.60 | 97.90 | 95.61 | 97.90 | 97.90 | 2.41% | 6,266,156 |
| Aug 4, 2025 | 93.50 | 95.90 | 93.45 | 95.60 | 95.60 | 2.25% | 1,940,831 |
| Aug 3, 2025 | 94.10 | 94.20 | 92.76 | 93.50 | 93.50 | -0.64% | 501,863 |
| Jul 31, 2025 | 94.30 | 95.20 | 94.00 | 94.10 | 94.10 | -0.21% | 1,849,907 |
| Jul 30, 2025 | 93.70 | 94.99 | 93.69 | 94.30 | 94.30 | 0.64% | 2,901,714 |
| Jul 29, 2025 | 94.90 | 95.30 | 93.70 | 93.70 | 93.70 | -1.26% | 4,828,693 |
| Jul 28, 2025 | 94.99 | 95.00 | 94.45 | 94.90 | 94.90 | -0.09% | 5,355,639 |
| Jul 27, 2025 | 92.00 | 94.99 | 91.50 | 94.99 | 94.99 | 3.25% | 2,469,763 |
| Jul 23, 2025 | 90.60 | 92.00 | 89.50 | 92.00 | 92.00 | 1.55% | 1,195,194 |