Commercial International Bank Egypt (CIB) S.A.E. (EGX:COMI)
Egypt · Delayed Price · Currency is EGP 108.45
-1.53 (-1.39%)
At close: Nov 17, 2025
EGX:COMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 109.98 | 110.00 | 107.60 | 108.45 | 108.45 | -1.39% | 3,727,280 |
| Nov 16, 2025 | 108.50 | 110.00 | 108.67 | 109.98 | 109.98 | 1.36% | 1,062,513 |
| Nov 13, 2025 | 110.39 | 110.50 | 108.50 | 108.50 | 108.50 | -1.71% | 1,600,086 |
| Nov 12, 2025 | 110.20 | 111.30 | 109.82 | 110.39 | 110.39 | 0.17% | 3,162,749 |
| Nov 11, 2025 | 110.11 | 111.60 | 109.60 | 110.20 | 110.20 | 0.08% | 4,016,660 |
| Nov 10, 2025 | 111.50 | 111.70 | 109.25 | 110.11 | 110.11 | -1.25% | 3,271,970 |
| Nov 9, 2025 | 109.01 | 111.70 | 109.31 | 111.50 | 111.50 | 2.28% | 1,475,397 |
| Nov 6, 2025 | 106.90 | 110.00 | 106.50 | 109.01 | 109.01 | 1.97% | 5,485,798 |
| Nov 5, 2025 | 107.00 | 107.50 | 105.50 | 106.90 | 106.90 | -0.09% | 1,551,534 |
| Nov 4, 2025 | 105.99 | 108.30 | 106.00 | 107.00 | 107.00 | 0.95% | 5,012,580 |
| Nov 3, 2025 | 104.00 | 105.99 | 103.56 | 105.99 | 105.99 | 1.91% | 2,020,688 |
| Nov 2, 2025 | 105.49 | 105.69 | 104.00 | 104.00 | 104.00 | -1.41% | 1,033,040 |
| Oct 30, 2025 | 104.56 | 105.49 | 104.00 | 105.49 | 105.49 | 0.89% | 1,644,957 |
| Oct 29, 2025 | 105.40 | 106.00 | 104.00 | 104.56 | 104.56 | -0.80% | 1,336,146 |
| Oct 28, 2025 | 104.76 | 105.80 | 104.51 | 105.40 | 105.40 | 0.61% | 1,697,397 |
| Oct 27, 2025 | 105.00 | 106.20 | 104.05 | 104.76 | 104.76 | -0.23% | 2,119,096 |
| Oct 26, 2025 | 103.87 | 105.16 | 103.85 | 105.00 | 105.00 | 1.09% | 1,283,847 |
| Oct 23, 2025 | 104.16 | 105.00 | 103.00 | 103.87 | 103.87 | -0.28% | 1,116,791 |
| Oct 22, 2025 | 104.07 | 105.02 | 104.10 | 104.16 | 104.16 | 0.09% | 1,967,011 |
| Oct 21, 2025 | 105.31 | 106.18 | 104.00 | 104.07 | 104.07 | -1.18% | 1,564,532 |
| Oct 20, 2025 | 105.05 | 107.15 | 105.07 | 105.31 | 105.31 | 0.25% | 9,643,021 |
| Oct 19, 2025 | 105.25 | 106.00 | 104.56 | 105.05 | 105.05 | -0.19% | 340,521 |
| Oct 16, 2025 | 106.00 | 106.50 | 105.25 | 105.25 | 105.25 | -0.71% | 2,644,235 |
| Oct 15, 2025 | 104.55 | 106.00 | 104.57 | 106.00 | 106.00 | 1.39% | 1,049,817 |
| Oct 14, 2025 | 104.11 | 105.40 | 104.20 | 104.55 | 104.55 | 0.42% | 866,329 |
| Oct 13, 2025 | 104.05 | 105.70 | 104.11 | 104.11 | 104.11 | 0.06% | 3,951,808 |
| Oct 12, 2025 | 105.90 | 105.90 | 104.05 | 104.05 | 104.05 | -1.75% | 1,410,684 |
| Oct 8, 2025 | 105.00 | 105.90 | 104.00 | 105.90 | 105.90 | 0.86% | 791,052 |
| Oct 7, 2025 | 104.55 | 105.50 | 104.01 | 105.00 | 105.00 | 0.43% | 670,646 |
| Oct 6, 2025 | 105.05 | 105.60 | 103.80 | 104.55 | 104.55 | -0.48% | 2,250,973 |
| Oct 5, 2025 | 103.29 | 105.90 | 103.02 | 105.05 | 105.05 | 1.70% | 1,607,149 |
| 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 |