Commercial International Bank Egypt (CIB) S.A.E. (EGX:COMI)
Egypt · Delayed Price · Currency is EGP 94.10
-0.20 (-0.21%)
At close: Jul 31, 2025
EGX:COMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 91.50 | 91.50 | 90.51 | 90.60 | 90.60 | -0.98% | 1,773,959 |
| Jul 21, 2025 | 90.00 | 91.50 | 90.00 | 91.50 | 91.50 | 1.67% | 3,688,756 |
| Jul 20, 2025 | 89.98 | 90.84 | 89.00 | 90.00 | 90.00 | 0.02% | 1,141,199 |
| Jul 17, 2025 | 87.98 | 90.00 | 87.55 | 89.98 | 89.98 | 2.27% | 2,748,573 |
| Jul 16, 2025 | 89.00 | 89.98 | 87.60 | 87.98 | 87.98 | -1.15% | 1,853,892 |
| Jul 15, 2025 | 87.00 | 89.00 | 86.14 | 89.00 | 89.00 | 2.30% | 3,029,466 |
| Jul 14, 2025 | 84.12 | 87.05 | 83.80 | 87.00 | 87.00 | 3.42% | 4,427,429 |
| Jul 13, 2025 | 84.94 | 84.93 | 84.01 | 84.12 | 84.12 | -0.97% | 477,977 |
| Jul 10, 2025 | 84.00 | 84.94 | 83.60 | 84.94 | 84.94 | 1.12% | 2,025,164 |
| Jul 9, 2025 | 83.52 | 84.70 | 83.55 | 84.00 | 84.00 | 0.57% | 1,782,414 |
| Jul 7, 2025 | 83.30 | 84.00 | 83.10 | 83.52 | 83.52 | 0.26% | 1,102,982 |
| Jul 6, 2025 | 84.44 | 84.39 | 83.30 | 83.30 | 83.30 | -1.35% | 887,454 |
| Jul 2, 2025 | 84.96 | 85.00 | 83.50 | 84.44 | 84.44 | -0.61% | 1,845,990 |
| Jul 1, 2025 | 84.30 | 84.96 | 84.08 | 84.96 | 84.96 | 0.78% | 897,061 |
| Jun 30, 2025 | 84.94 | 85.45 | 84.00 | 84.30 | 84.30 | -0.75% | 5,040,837 |
| Jun 29, 2025 | 83.90 | 85.30 | 84.01 | 84.94 | 84.94 | 1.24% | 2,748,286 |
| Jun 25, 2025 | 82.80 | 83.90 | 82.01 | 83.90 | 83.90 | 1.33% | 2,225,538 |
| Jun 24, 2025 | 79.12 | 82.80 | 80.50 | 82.80 | 82.80 | 4.65% | 4,003,416 |
| Jun 23, 2025 | 79.80 | 80.08 | 79.03 | 79.12 | 79.12 | -0.85% | 1,185,213 |
| Jun 22, 2025 | 78.62 | 79.90 | 77.32 | 79.80 | 79.80 | 1.50% | 1,610,242 |
| Jun 19, 2025 | 80.01 | 80.00 | 78.62 | 78.62 | 78.62 | -1.74% | 8,388,452 |
| Jun 18, 2025 | 79.80 | 80.15 | 78.39 | 80.01 | 80.01 | 0.26% | 1,377,096 |
| Jun 17, 2025 | 79.10 | 79.90 | 78.50 | 79.80 | 79.80 | 0.88% | 2,809,106 |
| Jun 16, 2025 | 78.00 | 80.00 | 78.00 | 79.10 | 79.10 | 1.41% | 3,879,188 |
| Jun 15, 2025 | 81.50 | 78.50 | 77.03 | 78.00 | 78.00 | -4.29% | 3,256,853 |
| Jun 12, 2025 | 82.55 | 82.50 | 81.25 | 81.50 | 81.50 | -1.27% | 1,796,673 |
| Jun 11, 2025 | 80.90 | 82.55 | 81.00 | 82.55 | 82.55 | 2.04% | 3,055,602 |
| Jun 10, 2025 | 81.89 | 81.79 | 80.90 | 80.90 | 80.90 | -1.21% | 12,160,560 |
| Jun 4, 2025 | 81.00 | 81.89 | 80.51 | 81.89 | 81.89 | 1.10% | 2,247,544 |
| Jun 3, 2025 | 80.36 | 81.13 | 80.35 | 81.00 | 81.00 | 0.80% | 1,841,870 |
| Jun 2, 2025 | 80.65 | 80.77 | 80.21 | 80.36 | 80.36 | -0.36% | 2,697,442 |
| Jun 1, 2025 | 82.85 | 81.90 | 80.50 | 80.65 | 80.65 | -2.66% | 3,527,979 |
| May 29, 2025 | 81.40 | 82.85 | 81.10 | 82.85 | 82.85 | 1.78% | 7,822,260 |
| May 28, 2025 | 81.25 | 81.60 | 80.85 | 81.40 | 81.40 | 0.18% | 1,203,815 |
| May 27, 2025 | 79.90 | 81.25 | 79.83 | 81.25 | 81.25 | 1.69% | 751,472 |
| May 26, 2025 | 79.90 | 80.38 | 79.90 | 79.90 | 79.90 | - | 1,372,391 |
| May 25, 2025 | 79.90 | 80.30 | 79.90 | 79.90 | 79.90 | - | 1,702,788 |
| May 22, 2025 | 80.11 | 80.50 | 79.83 | 79.90 | 79.90 | -0.26% | 1,074,737 |
| May 21, 2025 | 79.77 | 80.89 | 79.71 | 80.11 | 80.11 | 0.43% | 1,941,801 |
| May 20, 2025 | 79.30 | 80.49 | 79.30 | 79.77 | 79.77 | 0.59% | 4,105,628 |
| May 19, 2025 | 80.68 | 81.00 | 79.21 | 79.30 | 79.30 | -1.71% | 2,714,432 |
| May 18, 2025 | 81.20 | 81.49 | 80.20 | 80.68 | 80.68 | -0.64% | 1,040,763 |
| May 15, 2025 | 81.39 | 81.51 | 80.75 | 81.20 | 81.20 | -0.23% | 3,089,941 |
| May 14, 2025 | 80.00 | 81.39 | 80.00 | 81.39 | 81.39 | 1.74% | 2,273,637 |