Commercial International Bank Egypt (CIB) S.A.E. (LON:CBKD)
London · Delayed Price · Currency is GBP · Price in USD 1.710
0.00 (0.00%)
Jul 20, 2022, 8:21 AM BST
LON:CBKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 2.16 | 2.16 | 2.11 | 2.15 | 2.15 | 0.23% | 72,860 |
| Dec 22, 2025 | 2.16 | 2.16 | 2.12 | 2.15 | 2.15 | - | 286,702 |
| Dec 19, 2025 | 2.17 | 2.18 | 2.15 | 2.15 | 2.15 | -0.23% | 270,317 |
| Dec 18, 2025 | 2.13 | 2.17 | 2.13 | 2.15 | 2.15 | 0.70% | 415,733 |
| Dec 17, 2025 | 2.15 | 2.20 | 2.12 | 2.14 | 2.14 | -2.06% | 869,899 |
| Dec 16, 2025 | 2.16 | 2.27 | 2.15 | 2.18 | 2.18 | 1.40% | 289,197 |
| Dec 15, 2025 | 2.37 | 2.37 | 2.15 | 2.15 | 2.15 | -2.27% | 656,554 |
| Dec 12, 2025 | 2.19 | 2.21 | 2.19 | 2.20 | 2.20 | - | 193,801 |
| Dec 11, 2025 | 2.16 | 2.21 | 2.16 | 2.20 | 2.20 | - | 236,737 |
| Dec 10, 2025 | 2.21 | 2.23 | 2.19 | 2.20 | 2.20 | - | 1,392,572 |
| Dec 9, 2025 | 2.28 | 2.28 | 2.19 | 2.20 | 2.20 | -1.03% | 355,524 |
| Dec 8, 2025 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | 3.64% | 520,558 |
| Dec 5, 2025 | 2.16 | 2.17 | 2.12 | 2.15 | 2.15 | -1.70% | 310,225 |
| Dec 4, 2025 | 2.14 | 2.19 | 2.14 | 2.18 | 2.18 | 2.15% | 1,251,339 |
| Dec 3, 2025 | 2.08 | 2.17 | 2.07 | 2.14 | 2.14 | 3.74% | 1,290,586 |
| Dec 2, 2025 | 2.06 | 2.09 | 2.02 | 2.06 | 2.06 | 0.68% | 1,204,415 |
| Dec 1, 2025 | 2.00 | 2.05 | 1.97 | 2.05 | 2.05 | 2.25% | 866,809 |
| Nov 28, 2025 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | 0.45% | 271,712 |
| Nov 27, 2025 | 1.99 | 2.00 | 1.96 | 1.99 | 1.99 | 1.17% | 433,648 |
| Nov 26, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | 0.20% | 2,045,294 |
| Nov 25, 2025 | 1.94 | 1.99 | 1.94 | 1.96 | 1.96 | 1.18% | 625,916 |
| Nov 24, 2025 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | 0.73% | 694,422 |
| Nov 21, 2025 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 0.21% | 345,999 |
| Nov 20, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | - | 578,734 |
| Nov 19, 2025 | 1.96 | 1.98 | 1.92 | 1.92 | 1.92 | -2.09% | 841,065 |
| Nov 18, 2025 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | -1.36% | 504,837 |
| Nov 17, 2025 | 1.98 | 2.00 | 1.96 | 1.99 | 1.99 | 1.63% | 1,004,417 |
| Nov 14, 2025 | 1.96 | 1.98 | 1.93 | 1.96 | 1.96 | -0.25% | 2,312,095 |
| Nov 13, 2025 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -1.36% | 632,324 |
| Nov 12, 2025 | 2.00 | 2.02 | 1.97 | 1.99 | 1.99 | -1.14% | 2,077,752 |
| Nov 11, 2025 | 2.02 | 2.05 | 2.01 | 2.01 | 2.01 | 0.45% | 1,295,681 |
| Nov 10, 2025 | 2.00 | 2.03 | 2.00 | 2.01 | 2.00 | 1.88% | 3,135,855 |
| Nov 7, 2025 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | -0.25% | 257,180 |
| Nov 6, 2025 | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | 0.46% | 2,149,912 |
| Nov 5, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.36% | 1,852,045 |
| Nov 4, 2025 | 1.98 | 2.01 | 1.97 | 1.99 | 1.99 | 1.63% | 2,058,239 |
| Nov 3, 2025 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | 0.93% | 790,914 |
| Oct 31, 2025 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | -1.17% | 398,696 |
| Oct 30, 2025 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | 0.72% | 1,606,941 |
| Oct 29, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.17% | 593,793 |
| Oct 28, 2025 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | 1.44% | 791,820 |
| Oct 27, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -1.42% | 841,016 |
| Oct 24, 2025 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | 0.92% | 1,857,917 |
| Oct 23, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.95 | - | 138,931 |
| Oct 22, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.95 | -0.91% | 514,731 |
| Oct 21, 2025 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | - | 1,280,193 |
| Oct 20, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 0.92% | 2,255,693 |
| Oct 17, 2025 | 1.93 | 1.96 | 1.93 | 1.96 | 1.95 | 0.26% | 311,259 |
| Oct 16, 2025 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | 0.26% | 2,226,326 |
| Oct 15, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 0.67% | 1,329,797 |