Commercial International Bank Egypt (CIB) S.A.E. (CIBEY)
OTCMKTS
· Delayed Price · Currency is USD
1.450
+0.010 (0.69%)
Apr 23, 2025, 4:00 PM EDT
CIBEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 2.21% | 10,613 |
| Apr 23, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 3.43% | 12,119 |
| Apr 22, 2025 | 1.50 | 1.51 | 1.40 | 1.40 | 1.40 | -0.71% | 38,641 |
| Apr 21, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 3,438 |
| Apr 17, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 2.16% | 16,328 |
| Apr 16, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 1,758 |
| Apr 15, 2025 | 1.40 | 1.43 | 1.36 | 1.40 | 1.40 | 1.45% | 33,269 |
| Apr 14, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 44,666 |
| Apr 11, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 5,090 |
| Apr 10, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 5,962 |
| Apr 9, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 15,921 |
| Apr 8, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.06% | 4,291 |
| Apr 7, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | -5.03% | 10,816 |
| Apr 4, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.44 | -1.19% | 47,592 |
| Apr 3, 2025 | 1.51 | 1.51 | 1.47 | 1.51 | 1.46 | 4.00% | 7,661 |
| Apr 2, 2025 | 1.48 | 1.51 | 1.45 | 1.45 | 1.40 | -3.33% | 50,372 |
| Apr 1, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.45 | -1.96% | 2,910 |
| Mar 31, 2025 | 1.50 | 1.54 | 1.50 | 1.53 | 1.48 | 1.32% | 52,213 |
| Mar 28, 2025 | 1.53 | 1.54 | 1.49 | 1.51 | 1.46 | -2.58% | 8,219 |
| Mar 27, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.50 | 2.72% | 16,674 |
| Mar 26, 2025 | 1.52 | 1.53 | 1.50 | 1.51 | 1.46 | -0.72% | 1,699 |
| Mar 25, 2025 | 1.51 | 1.55 | 1.51 | 1.52 | 1.47 | 2.01% | 19,965 |
| Mar 24, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.44 | 0.68% | 7,333 |
| Mar 21, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.43 | -0.74% | 19,299 |
| Mar 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.44 | 1.57% | 701 |
| Mar 19, 2025 | 1.48 | 1.49 | 1.45 | 1.47 | 1.42 | 0.89% | 7,386 |
| Mar 18, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.41 | 0.69% | 12,702 |
| Mar 17, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.40 | -0.34% | 945 |
| Mar 14, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.40 | 1.05% | 1,387 |
| Mar 13, 2025 | 1.47 | 1.47 | 1.39 | 1.44 | 1.39 | -1.03% | 83,752 |
| Mar 12, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.40 | - | 4,833 |
| Mar 11, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.40 | - | 1,989 |
| Mar 10, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.40 | - | 1,967 |
| Mar 7, 2025 | 1.46 | 1.49 | 1.45 | 1.45 | 1.40 | - | 21,430 |
| Mar 6, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.40 | -1.49% | 5,113 |
| Mar 5, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.42 | 0.14% | 29,090 |
| Mar 4, 2025 | 1.44 | 1.48 | 1.44 | 1.47 | 1.42 | - | 9,031 |
| Mar 3, 2025 | 1.46 | 1.47 | 1.44 | 1.47 | 1.42 | 1.38% | 25,081 |
| Feb 28, 2025 | 1.44 | 1.48 | 1.43 | 1.45 | 1.40 | 1.40% | 14,718 |
| Feb 27, 2025 | 1.45 | 1.47 | 1.43 | 1.43 | 1.38 | -1.38% | 3,483 |
| Feb 26, 2025 | 1.46 | 1.48 | 1.41 | 1.45 | 1.40 | 2.11% | 38,713 |
| Feb 25, 2025 | 1.44 | 1.47 | 1.40 | 1.42 | 1.37 | -2.74% | 48,901 |
| Feb 24, 2025 | 1.46 | 1.47 | 1.44 | 1.46 | 1.41 | 2.82% | 28,979 |
| Feb 21, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.37 | -2.07% | 11,545 |
| Feb 20, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.40 | -2.68% | 7,367 |
| Feb 19, 2025 | 1.47 | 1.49 | 1.44 | 1.49 | 1.44 | 2.05% | 42,063 |
| Feb 18, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.41 | 1.60% | 16,956 |
| Feb 14, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.39 | 0.49% | 18,366 |
| Feb 13, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.38 | -1.38% | 50,713 |
| Feb 12, 2025 | 1.41 | 1.45 | 1.40 | 1.45 | 1.40 | 4.32% | 15,030 |