Commercial International Bank Egypt (CIB) S.A.E. (EGX:COMI)
Egypt · Delayed Price · Currency is EGP 95.99
+1.11 (1.17%)
At close: Sep 11, 2025
EGX:COMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |