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 |
|---|---|---|---|---|---|---|---|
| Jun 2, 2023 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.17% | 344,577 |
| Jun 1, 2023 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 1,633,989 |
| May 31, 2023 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.35% | 4,214,497 |
| May 30, 2023 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.21% | 3,212,829 |
| May 26, 2023 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.52% | 756,729 |
| May 25, 2023 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 1,840,816 |
| May 24, 2023 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 3,304,001 |
| May 23, 2023 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.34% | 626,148 |
| May 22, 2023 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.18% | 2,143,601 |
| May 19, 2023 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 0.51% | 4,283,665 |
| May 18, 2023 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 1.72% | 3,789,180 |
| May 17, 2023 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.51% | 1,155,115 |
| May 16, 2023 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 2,325,392 |
| May 15, 2023 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.92% | 5,289,856 |
| May 12, 2023 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 1,606,581 |
| May 11, 2023 | 1.13 | 1.17 | 1.11 | 1.17 | 1.17 | 3.00% | 4,133,458 |
| May 10, 2023 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.74% | 1,742,808 |
| May 9, 2023 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -2.18% | 2,834,037 |
| May 5, 2023 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | 0.17% | 431,136 |
| May 4, 2023 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.34% | 565,141 |
| May 3, 2023 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.17% | 1,967,133 |
| May 2, 2023 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.15% | 2,565,644 |
| Apr 28, 2023 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 463,124 |
| Apr 27, 2023 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 1,733,619 |
| Apr 26, 2023 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -2.42% | 1,960,323 |
| Apr 25, 2023 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 1,041,808 |
| Apr 24, 2023 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.97% | 1,748,890 |
| Apr 21, 2023 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.65% | 125,998 |
| Apr 20, 2023 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.32% | 85,715 |
| Apr 19, 2023 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | 0.33% | 1,747,651 |
| Apr 18, 2023 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 1,467,236 |
| Apr 17, 2023 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | 0.16% | 692,371 |
| Apr 14, 2023 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 0.66% | 1,696,014 |
| Apr 13, 2023 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 4.27% | 2,297,161 |
| Apr 12, 2023 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 1,581,044 |
| Apr 11, 2023 | 1.23 | 1.24 | 1.13 | 1.16 | 1.16 | -5.84% | 4,110,230 |
| Apr 6, 2023 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.30% | 1,076,182 |
| Apr 5, 2023 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | 0.31% | 1,466,430 |
| Apr 4, 2023 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.31% | 1,535,522 |
| Apr 3, 2023 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -1.24% | 1,776,077 |
| Mar 31, 2023 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 605,363 |
| Mar 30, 2023 | 1.30 | 1.32 | 1.26 | 1.28 | 1.26 | -1.54% | 1,631,025 |
| Mar 29, 2023 | 1.18 | 1.32 | 1.18 | 1.30 | 1.28 | 5.52% | 2,160,682 |
| Mar 28, 2023 | 1.22 | 1.24 | 1.22 | 1.23 | 1.21 | 0.16% | 747,419 |
| Mar 27, 2023 | 1.31 | 1.32 | 1.23 | 1.23 | 1.21 | -6.82% | 2,111,396 |
| Mar 24, 2023 | 1.27 | 1.33 | 1.26 | 1.32 | 1.30 | 3.94% | 740,124 |
| Mar 23, 2023 | 1.25 | 1.27 | 1.24 | 1.27 | 1.25 | 1.44% | 1,793,201 |
| Mar 22, 2023 | 1.27 | 1.27 | 1.24 | 1.25 | 1.23 | 0.16% | 1,403,149 |
| Mar 21, 2023 | 1.23 | 1.26 | 1.23 | 1.25 | 1.23 | 1.30% | 1,174,003 |
| Mar 20, 2023 | 1.25 | 1.26 | 1.22 | 1.23 | 1.21 | 0.65% | 1,456,744 |