Commercial International Bank Egypt (CIB) S.A.E. (CIBEY)
OTCMKTS · Delayed Price · Currency is USD
1.930
-0.025 (-1.28%)
Aug 15, 2025, 3:15 PM EDT
CIBEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | -1.28% | 535 |
| Aug 14, 2025 | 2.00 | 2.00 | 1.92 | 1.96 | 1.96 | 1.30% | 12,906 |
| Aug 13, 2025 | 1.91 | 1.96 | 1.91 | 1.93 | 1.93 | -1.53% | 4,757 |
| Aug 12, 2025 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 1.03% | 6,791 |
| Aug 11, 2025 | 1.93 | 1.95 | 1.91 | 1.94 | 1.94 | 1.57% | 6,469 |
| Aug 8, 2025 | 1.88 | 1.97 | 1.81 | 1.91 | 1.91 | -1.04% | 17,554 |
| Aug 7, 2025 | 1.93 | 1.97 | 1.93 | 1.93 | 1.93 | -1.03% | 17,882 |
| Aug 6, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.51% | 97,204 |
| Aug 5, 2025 | 1.87 | 1.96 | 1.87 | 1.96 | 1.96 | 4.26% | 14,386 |
| Aug 4, 2025 | 1.80 | 1.97 | 1.80 | 1.88 | 1.88 | -1.57% | 20,787 |
| Aug 1, 2025 | 1.88 | 1.93 | 1.86 | 1.91 | 1.91 | - | 19,655 |
| Jul 31, 2025 | 1.87 | 1.94 | 1.87 | 1.91 | 1.91 | 2.52% | 16,943 |
| Jul 30, 2025 | 1.83 | 1.92 | 1.83 | 1.86 | 1.86 | -1.43% | 8,949 |
| Jul 29, 2025 | 1.90 | 1.92 | 1.83 | 1.89 | 1.89 | -0.53% | 25,644 |
| Jul 28, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.43% | 9,410 |
| Jul 25, 2025 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 2.49% | 708 |
| Jul 24, 2025 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -0.55% | 17,288 |
| Jul 23, 2025 | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | 1.11% | 12,141 |
| Jul 22, 2025 | 1.84 | 1.84 | 1.77 | 1.80 | 1.80 | -0.22% | 11,007 |
| Jul 21, 2025 | 1.75 | 1.82 | 1.66 | 1.80 | 1.80 | -0.88% | 18,741 |
| Jul 18, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 832 |
| Jul 17, 2025 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | 2.86% | 4,215 |
| Jul 16, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | -1.02% | 908 |
| Jul 15, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.23% | 2,551 |
| Jul 14, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | 2.86% | 762 |
| Jul 11, 2025 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -0.29% | 30,574 |
| Jul 10, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | - | 4,649 |
| Jul 9, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | - | 10,630 |
| Jul 8, 2025 | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | 0.70% | 1,962 |
| Jul 7, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.47% | 13,414 |
| Jul 3, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 18,290 |
| Jul 2, 2025 | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | 3.01% | 9,982 |
| Jul 1, 2025 | 1.69 | 1.74 | 1.66 | 1.66 | 1.66 | -1.78% | 7,319 |
| Jun 30, 2025 | 1.70 | 1.74 | 1.69 | 1.69 | 1.69 | -2.31% | 3,892 |
| Jun 27, 2025 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | 1.76% | 25,877 |
| Jun 26, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.55% | 3,456 |
| Jun 25, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | 1.45% | 7,536 |
| Jun 24, 2025 | 1.65 | 1.67 | 1.60 | 1.65 | 1.65 | 4.23% | 46,339 |
| Jun 23, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | -0.44% | 820 |
| Jun 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 566 |
| Jun 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,368 |
| Jun 17, 2025 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | 1.27% | 5,478 |
| Jun 16, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 3.27% | 2,354 |
| Jun 13, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -4.38% | 12,257 |
| Jun 12, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -1.23% | 2,374 |
| Jun 11, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | - | 8,598 |
| Jun 10, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 2,778 |
| Jun 9, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.82% | 6,415 |
| Jun 6, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 5,411 |
| Jun 5, 2025 | 1.58 | 1.65 | 1.58 | 1.64 | 1.64 | 1.23% | 1,068 |