Commercial International Bank Egypt (CIB) S.A.E. (CIBEY)
OTCMKTS
· Delayed Price · Currency is USD
1.620
-0.010 (-0.62%)
Jun 10, 2025, 3:58 PM EDT
CIBEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | 2.53% | 1,086 |
| Jun 3, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | 1.28% | 35,095 |
| Jun 2, 2025 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | 2.63% | 8,072 |
| May 30, 2025 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -3.18% | 20,690 |
| May 29, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 0.64% | 4,859 |
| May 28, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 421 |
| May 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.32% | 818 |
| May 23, 2025 | 1.53 | 1.58 | 1.52 | 1.57 | 1.57 | 1.62% | 7,999 |
| May 22, 2025 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | 0.65% | 3,214 |
| May 21, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | 0.66% | 1,757 |
| May 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | 159 |
| May 19, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 280 |
| May 16, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 2.97% | 60,602 |
| May 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.88% | 232 |
| May 14, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | 2.63% | 16,693 |
| May 13, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | 1.67% | 28,533 |
| May 12, 2025 | 1.54 | 1.54 | 1.43 | 1.50 | 1.50 | -1.12% | 4,982 |
| May 9, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -1.18% | 12,099 |
| May 8, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 147 |
| May 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 146 |
| May 6, 2025 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -2.55% | 6,708 |
| May 5, 2025 | 1.58 | 1.58 | 1.52 | 1.57 | 1.57 | 0.64% | 1,249 |
| May 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 7,062 |
| May 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.33% | 2,897 |
| Apr 30, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 0.33% | 3,486 |
| Apr 29, 2025 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 2,702 |
| Apr 28, 2025 | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | 1.50% | 7,186 |
| Apr 25, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.81% | 1,047 |
| 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 |