Commercial International Bank (Egypt) SAE GDR (Reg S) (CBKD) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Commercial International Bank (Egypt) SAE GDR (Reg S)

Date Open High Low Close* Volume
04/12/2018 4.04p 4.15p 4.00p 4.15p 401232
03/12/2018 4.30p 4.30p 4.08p 4.10p 1470295
30/11/2018 4.20p 4.28p 4.20p 4.24p 786175
29/11/2018 4.20p 4.22p 4.16p 4.20p 279420
28/11/2018 4.28p 4.28p 4.15p 4.20p 384698
27/11/2018 4.20p 4.24p 4.14p 4.19p 326673
26/11/2018 4.22p 4.22p 4.07p 4.22p 427926
23/11/2018 4.48p 4.48p 4.39p 4.40p 137856
22/11/2018 4.63p 4.63p 4.45p 4.45p 392124
21/11/2018 4.68p 4.68p 4.55p 4.63p 325313
20/11/2018 4.80p 4.80p 4.63p 4.65p 165985
19/11/2018 4.79p 4.82p 4.65p 4.72p 1297607
16/11/2018 4.70p 4.80p 4.69p 4.80p 623893
15/11/2018 4.52p 4.70p 4.52p 4.70p 655643
14/11/2018 4.61p 4.66p 4.55p 4.64p 476650
13/11/2018 4.59p 4.68p 4.53p 4.67p 315228
12/11/2018 4.59p 4.70p 4.49p 4.64p 349641
09/11/2018 4.54p 4.59p 4.49p 4.59p 354730
08/11/2018 4.50p 4.59p 4.50p 4.57p 102603
07/11/2018 4.38p 4.49p 4.38p 4.49p 390168
06/11/2018 4.38p 4.40p 4.33p 4.35p 226291
05/11/2018 4.26p 4.41p 4.26p 4.38p 436007
02/11/2018 4.45p 4.45p 4.35p 4.36p 29693
01/11/2018 4.36p 4.41p 4.34p 4.39p 125455
31/10/2018 4.42p 4.45p 4.34p 4.34p 128706
30/10/2018 4.43p 4.43p 4.37p 4.37p 160007
29/10/2018 4.49p 4.49p 4.40p 4.45p 213725
26/10/2018 4.44p 4.48p 4.43p 4.46p 142540
25/10/2018 4.43p 4.43p 4.37p 4.43p 194059
24/10/2018 4.41p 4.47p 4.35p 4.45p 186055
23/10/2018 4.30p 4.40p 4.30p 4.36p 509040
22/10/2018 4.30p 4.38p 4.30p 4.33p 274329
19/10/2018 4.39p 4.41p 4.30p 4.30p 146664
18/10/2018 4.50p 4.50p 4.36p 4.39p 159089
17/10/2018 4.39p 4.39p 4.32p 4.32p 49156
16/10/2018 4.30p 4.41p 4.25p 4.39p 1595175
15/10/2018 4.30p 4.40p 4.26p 4.28p 684483
12/10/2018 4.41p 4.41p 4.25p 4.26p 386332
11/10/2018 4.34p 4.34p 4.21p 4.26p 110086
10/10/2018 4.27p 4.36p 4.27p 4.34p 380165
09/10/2018 4.22p 4.30p 4.22p 4.30p 631228
08/10/2018 4.30p 4.36p 4.14p 4.16p 427920
05/10/2018 4.34p 4.37p 4.32p 4.32p 44362
04/10/2018 4.55p 4.55p 4.34p 4.34p 56983
03/10/2018 4.47p 4.49p 4.42p 4.42p 395343
02/10/2018 4.49p 4.55p 4.43p 4.52p 217399
01/10/2018 4.76p 4.76p 4.46p 4.52p 386098
28/09/2018 4.50p 4.64p 4.50p 4.56p 78956
27/09/2018 4.49p 4.57p 4.49p 4.57p 89469
26/09/2018 4.44p 4.48p 4.44p 4.44p 53275
25/09/2018 4.47p 4.47p 4.43p 4.44p 147051
24/09/2018 4.34p 4.39p 4.34p 4.34p 103245
21/09/2018 4.30p 4.39p 4.30p 4.39p 989391
20/09/2018 4.26p 4.35p 4.24p 4.32p 514919
19/09/2018 4.40p 4.43p 4.21p 4.28p 467861
18/09/2018 4.41p 4.51p 4.41p 4.49p 422332
17/09/2018 4.51p 4.57p 4.43p 4.50p 404889
14/09/2018 4.64p 4.64p 4.59p 4.59p 404126
13/09/2018 4.47p 4.65p 4.47p 4.64p 275559
12/09/2018 4.50p 4.56p 4.49p 4.53p 407109
11/09/2018 4.64p 4.65p 4.41p 4.44p 255518
10/09/2018 4.67p 4.68p 4.50p 4.65p 180923
07/09/2018 4.57p 4.60p 4.46p 4.60p 98538
06/09/2018 4.43p 4.57p 4.43p 4.50p 358945
05/09/2018 4.64p 4.64p 4.36p 4.58p 647416
04/09/2018 4.82p 4.82p 4.55p 4.55p 183663
03/09/2018 4.72p 4.74p 4.61p 4.65p 801201
31/08/2018 4.70p 4.73p 4.64p 4.73p 128392
30/08/2018 4.62p 4.68p 4.57p 4.67p 224292
29/08/2018 4.62p 4.65p 4.50p 4.61p 407467
28/08/2018 4.59p 4.67p 4.54p 4.59p 246847
24/08/2018 4.59p 4.59p 4.50p 4.52p 41491
23/08/2018 4.55p 4.91p 4.49p 4.59p 67783
22/08/2018 4.44p 4.70p 4.44p 4.70p 53928
21/08/2018 4.52p 4.53p 4.45p 4.45p 130459
20/08/2018 4.55p 4.55p 4.51p 4.51p 71862
17/08/2018 4.51p 4.66p 4.51p 4.55p 21379
16/08/2018 4.61p 4.63p 4.55p 4.58p 152195
15/08/2018 4.57p 4.63p 4.52p 4.57p 85299
14/08/2018 4.55p 4.69p 4.55p 4.61p 51050
13/08/2018 4.51p 4.66p 4.51p 4.60p 127986
10/08/2018 4.69p 4.78p 4.50p 4.55p 114290
09/08/2018 4.74p 4.94p 4.59p 4.70p 184739
08/08/2018 4.84p 4.84p 4.66p 4.70p 142010
07/08/2018 4.72p 4.77p 4.68p 4.68p 46993
06/08/2018 4.66p 4.78p 4.64p 4.67p 121805
03/08/2018 4.70p 4.80p 4.63p 4.74p 119407
02/08/2018 4.57p 4.76p 4.57p 4.70p 152249
01/08/2018 4.70p 4.70p 4.60p 4.61p 299616
31/07/2018 4.53p 4.66p 4.51p 4.57p 719354
30/07/2018 4.47p 4.60p 4.44p 4.56p 355049
27/07/2018 4.50p 4.55p 4.39p 4.50p 85084
26/07/2018 4.57p 4.59p 4.55p 4.57p 103604
25/07/2018 4.55p 4.68p 4.53p 4.55p 51130
24/07/2018 4.61p 4.64p 4.56p 4.58p 461698
23/07/2018 4.65p 4.68p 4.55p 4.55p 60089
20/07/2018 4.64p 4.70p 4.60p 4.60p 67291
19/07/2018 4.63p 4.65p 4.61p 4.61p 17899
18/07/2018 4.71p 4.71p 4.61p 4.70p 319695
17/07/2018 4.78p 4.78p 4.65p 4.66p 229930
16/07/2018 4.79p 4.84p 4.74p 4.83p 243975
13/07/2018 4.76p 4.80p 4.76p 4.80p 40325
12/07/2018 4.78p 4.78p 4.74p 4.76p 248787
11/07/2018 4.80p 4.81p 4.77p 4.78p 160670
10/07/2018 4.81p 4.82p 4.71p 4.78p 331739
09/07/2018 4.83p 4.86p 4.79p 4.85p 162067
06/07/2018 4.91p 5.04p 4.74p 4.76p 165692
05/07/2018 4.93p 5.00p 4.92p 4.95p 93367
04/07/2018 4.86p 5.02p 4.86p 5.02p 375312
03/07/2018 4.88p 4.93p 4.71p 4.89p 104921
02/07/2018 4.90p 4.99p 4.84p 4.99p 185514
29/06/2018 4.90p 5.00p 4.88p 4.95p 426642
28/06/2018 4.82p 4.95p 4.74p 4.88p 223097
27/06/2018 4.78p 4.82p 4.73p 4.82p 185280
26/06/2018 4.66p 4.76p 4.66p 4.70p 235052
25/06/2018 4.74p 4.76p 4.67p 4.67p 373954
22/06/2018 4.74p 4.76p 4.61p 4.66p 194973
21/06/2018 4.70p 4.81p 4.62p 4.70p 431965
20/06/2018 4.80p 4.80p 4.52p 4.64p 54700
19/06/2018 4.68p 4.72p 4.50p 4.51p 220022
18/06/2018 4.72p 4.77p 4.61p 4.66p 207091
15/06/2018 4.89p 4.89p 4.61p 4.70p 518147
14/06/2018 4.80p 4.83p 4.66p 4.76p 220695
13/06/2018 4.59p 4.68p 4.59p 4.64p 190650
12/06/2018 4.64p 4.66p 4.57p 4.57p 175195
11/06/2018 4.76p 4.76p 4.59p 4.59p 225808
08/06/2018 4.66p 4.75p 4.66p 4.75p 251281
07/06/2018 4.60p 4.74p 4.59p 4.68p 226713
06/06/2018 4.65p 4.74p 4.61p 4.64p 61144
05/06/2018 4.76p 4.96p 4.68p 4.72p 138337
04/06/2018 4.99p 4.99p 4.72p 4.74p 336217
01/06/2018 4.71p 4.95p 4.65p 4.65p 56961
31/05/2018 4.70p 4.81p 4.65p 4.68p 1539660
30/05/2018 4.72p 4.76p 4.68p 4.70p 220521
29/05/2018 4.71p 4.82p 4.68p 4.78p 786234
25/05/2018 4.63p 4.95p 4.54p 4.68p 290905
24/05/2018 4.76p 4.93p 4.64p 4.64p 432796
23/05/2018 4.72p 4.75p 4.67p 4.72p 342719
22/05/2018 4.65p 4.74p 4.65p 4.70p 504087
21/05/2018 4.75p 4.84p 4.68p 4.70p 306818
18/05/2018 4.91p 4.91p 4.86p 4.90p 59380
17/05/2018 5.04p 5.04p 4.76p 4.91p 308016
16/05/2018 5.06p 5.09p 5.03p 5.08p 179126
15/05/2018 5.14p 5.14p 5.07p 5.07p 51415
14/05/2018 5.30p 5.30p 5.11p 5.12p 140614
11/05/2018 5.15p 5.30p 5.15p 5.28p 355854
10/05/2018 5.45p 5.45p 5.11p 5.18p 217241
09/05/2018 5.21p 5.25p 5.13p 5.19p 250851
08/05/2018 5.17p 5.21p 5.05p 5.21p 258678
04/05/2018 5.30p 5.30p 5.07p 5.12p 408737
03/05/2018 5.33p 5.40p 5.16p 5.23p 841587
02/05/2018 5.22p 5.33p 5.12p 5.33p 597519
01/05/2018 5.13p 5.28p 5.13p 5.17p 384565
30/04/2018 5.26p 5.26p 5.06p 5.13p 322214
27/04/2018 5.20p 5.30p 5.20p 5.23p 88573
26/04/2018 5.28p 5.37p 5.14p 5.20p 327481
25/04/2018 5.30p 5.35p 5.21p 5.25p 146320
24/04/2018 5.17p 5.37p 5.17p 5.32p 133647
23/04/2018 5.32p 5.32p 5.26p 5.31p 321292
20/04/2018 5.30p 5.49p 5.29p 5.35p 618213
19/04/2018 5.29p 5.30p 5.17p 5.30p 215074
18/04/2018 5.21p 5.30p 5.09p 5.21p 251080
17/04/2018 5.00p 5.17p 4.96p 5.17p 408761
16/04/2018 4.99p 5.07p 4.93p 5.00p 97768
13/04/2018 4.95p 5.03p 4.94p 4.99p 182296
12/04/2018 5.00p 5.03p 4.95p 4.95p 288115
11/04/2018 5.10p 5.10p 4.93p 4.93p 281393
10/04/2018 4.96p 5.12p 4.96p 5.11p 174137
09/04/2018 5.07p 5.10p 4.91p 4.95p 110576
06/04/2018 5.14p 5.15p 5.05p 5.12p 110669
05/04/2018 5.17p 5.20p 5.09p 5.11p 270272
04/04/2018 5.09p 5.16p 5.08p 5.15p 142849
03/04/2018 4.97p 5.13p 4.97p 5.10p 212633
29/03/2018 5.07p 5.10p 5.04p 5.08p 172249
28/03/2018 5.06p 5.06p 5.00p 5.05p 90436
27/03/2018 5.00p 5.05p 4.97p 5.01p 182226
26/03/2018 4.98p 5.01p 4.96p 4.98p 241142
23/03/2018 4.99p 5.05p 4.94p 5.00p 185211
22/03/2018 5.07p 5.07p 4.99p 5.02p 309315
21/03/2018 5.09p 5.09p 4.93p 5.00p 413439
20/03/2018 4.90p 5.07p 4.90p 5.07p 237277
19/03/2018 4.95p 5.00p 4.89p 4.89p 217950
16/03/2018 4.89p 4.99p 4.84p 4.99p 729883
15/03/2018 4.99p 5.07p 4.95p 4.97p 513307
14/03/2018 5.01p 5.01p 4.91p 4.96p 356662
13/03/2018 4.90p 5.02p 4.90p 4.99p 547619
12/03/2018 5.00p 5.03p 4.95p 4.96p 521996
09/03/2018 5.00p 5.03p 4.93p 5.03p 120616
08/03/2018 5.00p 5.05p 4.94p 4.97p 1616578
07/03/2018 5.00p 5.09p 4.70p 5.07p 657227
06/03/2018 4.89p 5.09p 4.79p 5.05p 1282886
05/03/2018 4.64p 4.89p 4.61p 4.89p 701325
02/03/2018 4.59p 4.65p 4.47p 4.64p 458351
01/03/2018 4.59p 4.59p 4.47p 4.51p 237131
28/02/2018 4.55p 4.55p 4.49p 4.54p 1014881
27/02/2018 4.39p 4.59p 4.39p 4.55p 431167
26/02/2018 4.63p 4.63p 4.47p 4.53p 467930
23/02/2018 4.57p 4.58p 4.53p 4.55p 231386
22/02/2018 4.57p 4.59p 4.49p 4.51p 846707
21/02/2018 4.49p 4.60p 4.47p 4.60p 782042

*Close Price adjusted for both dividends and splits