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
20/09/2019 4.76p 4.78p 4.71p 4.71p 996436
19/09/2019 4.82p 4.84p 4.75p 4.75p 1104178
18/09/2019 4.71p 4.89p 4.71p 4.85p 1046228
17/09/2019 4.75p 4.82p 4.75p 4.77p 644874
16/09/2019 5.00p 5.00p 4.76p 4.78p 791191
13/09/2019 4.75p 4.80p 4.73p 4.80p 353906
12/09/2019 4.78p 4.80p 4.73p 4.79p 627232
11/09/2019 4.70p 4.76p 4.70p 4.74p 1958697
10/09/2019 4.76p 4.76p 4.71p 4.74p 1314880
09/09/2019 4.80p 4.80p 4.77p 4.78p 373445
06/09/2019 4.74p 4.79p 4.74p 4.77p 371588
05/09/2019 4.75p 4.76p 4.72p 4.75p 1853601
04/09/2019 4.70p 4.74p 4.70p 4.74p 425130
03/09/2019 4.80p 4.80p 4.74p 4.74p 494155
02/09/2019 4.70p 4.82p 4.66p 4.74p 689006
30/08/2019 4.66p 4.70p 4.65p 4.65p 163618
29/08/2019 4.55p 4.68p 4.55p 4.66p 637038
28/08/2019 4.30p 4.66p 4.30p 4.61p 513282
27/08/2019 4.30p 4.51p 4.30p 4.50p 755807
23/08/2019 4.43p 4.57p 4.43p 4.55p 618040
22/08/2019 4.41p 4.43p 4.41p 4.43p 213349
21/08/2019 4.45p 4.46p 4.40p 4.43p 144412
20/08/2019 4.45p 4.45p 4.41p 4.41p 70188
19/08/2019 4.40p 4.45p 4.40p 4.43p 141528
16/08/2019 4.38p 4.40p 4.34p 4.40p 262867
15/08/2019 4.40p 4.41p 4.34p 4.38p 185436
14/08/2019 4.40p 4.53p 4.36p 4.41p 596276
13/08/2019 4.39p 4.39p 4.32p 4.35p 182032
12/08/2019 4.30p 4.40p 4.30p 4.35p 124101
09/08/2019 4.30p 4.43p 4.30p 4.36p 2189899
08/08/2019 4.32p 4.49p 4.32p 4.44p 321573
07/08/2019 4.30p 4.34p 4.30p 4.31p 130913
06/08/2019 4.26p 4.36p 4.26p 4.28p 324706
05/08/2019 4.25p 4.36p 4.25p 4.36p 308239
02/08/2019 4.37p 4.37p 4.27p 4.34p 553753
01/08/2019 4.30p 4.35p 4.27p 4.35p 187929
31/07/2019 4.11p 4.30p 4.11p 4.30p 125356
30/07/2019 4.20p 4.22p 4.20p 4.20p 140268
29/07/2019 4.14p 4.24p 4.14p 4.22p 67762
26/07/2019 4.28p 4.29p 4.20p 4.20p 74644
25/07/2019 4.20p 4.29p 4.20p 4.29p 153839
24/07/2019 4.11p 4.22p 4.11p 4.22p 245615
23/07/2019 4.25p 4.27p 4.16p 4.16p 178197
22/07/2019 4.28p 4.28p 4.22p 4.24p 187644
19/07/2019 4.30p 4.34p 4.25p 4.30p 34420
18/07/2019 4.24p 4.37p 4.24p 4.35p 2123039
17/07/2019 4.26p 4.35p 4.26p 4.32p 472359
16/07/2019 4.34p 4.34p 4.30p 4.33p 227402
15/07/2019 4.30p 4.36p 4.25p 4.35p 621476
12/07/2019 4.20p 4.34p 4.20p 4.30p 135175
11/07/2019 4.40p 4.40p 4.30p 4.35p 197983
10/07/2019 4.31p 4.35p 4.26p 4.35p 399056
09/07/2019 4.26p 4.33p 4.26p 4.28p 169015
08/07/2019 4.26p 4.32p 4.26p 4.26p 234285
05/07/2019 4.27p 4.33p 4.27p 4.32p 89816
04/07/2019 4.34p 4.34p 4.28p 4.28p 44952
03/07/2019 4.38p 4.38p 4.30p 4.31p 213854
02/07/2019 4.30p 4.36p 4.29p 4.32p 335364
01/07/2019 4.22p 4.35p 4.22p 4.30p 490197
28/06/2019 4.30p 4.30p 4.20p 4.25p 191476
27/06/2019 4.29p 4.30p 4.24p 4.27p 259311
26/06/2019 4.34p 4.34p 4.26p 4.29p 818227
25/06/2019 4.32p 4.32p 4.27p 4.28p 845572
24/06/2019 4.24p 4.32p 4.24p 4.30p 273273
21/06/2019 4.32p 4.36p 4.26p 4.27p 343169
20/06/2019 4.38p 4.38p 4.32p 4.37p 340822
19/06/2019 4.36p 4.38p 4.34p 4.38p 202097
18/06/2019 4.38p 4.38p 4.36p 4.36p 539316
17/06/2019 4.38p 4.38p 4.29p 4.35p 238212
14/06/2019 4.39p 4.39p 4.30p 4.32p 389574
13/06/2019 4.45p 4.45p 4.35p 4.36p 448152
12/06/2019 4.35p 4.42p 4.28p 4.40p 592405
11/06/2019 4.13p 4.30p 4.13p 4.25p 387128
10/06/2019 4.20p 4.25p 4.14p 4.23p 177860
07/06/2019 4.09p 4.20p 4.01p 4.20p 184169
06/06/2019 4.03p 4.05p 4.02p 4.02p 414012
05/06/2019 3.98p 4.03p 3.98p 4.01p 281713
04/06/2019 4.20p 4.20p 4.03p 4.05p 173455
03/06/2019 4.05p 4.11p 4.05p 4.06p 315825
31/05/2019 4.04p 4.06p 3.98p 4.05p 935257
30/05/2019 4.03p 4.05p 4.00p 4.00p 461591
29/05/2019 3.99p 4.08p 3.96p 4.02p 889158
28/05/2019 4.01p 4.06p 3.93p 3.95p 1405879
24/05/2019 3.95p 3.97p 3.92p 3.93p 276508
23/05/2019 4.00p 4.00p 3.91p 3.93p 192107
22/05/2019 3.91p 4.00p 3.91p 3.98p 184946
21/05/2019 3.90p 4.07p 3.90p 3.96p 475645
20/05/2019 3.90p 4.11p 3.90p 3.98p 332235
17/05/2019 4.02p 4.03p 3.93p 3.96p 389372
16/05/2019 4.00p 4.05p 3.96p 4.02p 205784
15/05/2019 4.05p 4.07p 4.05p 4.05p 954085
14/05/2019 4.11p 4.14p 4.05p 4.05p 597582
13/05/2019 4.25p 4.25p 4.07p 4.10p 179220
10/05/2019 4.22p 4.22p 4.18p 4.22p 150677
09/05/2019 4.20p 4.25p 4.18p 4.20p 231788
08/05/2019 4.24p 4.29p 4.22p 4.22p 60191
07/05/2019 4.25p 4.33p 4.18p 4.26p 913974
03/05/2019 4.35p 4.35p 4.32p 4.35p 634634
02/05/2019 4.36p 4.38p 4.30p 4.34p 1003522
01/05/2019 4.38p 4.43p 4.34p 4.34p 103017
30/04/2019 4.36p 4.40p 4.36p 4.38p 252380
29/04/2019 4.43p 4.43p 4.29p 4.36p 66060
26/04/2019 4.16p 4.36p 4.16p 4.36p 236220
25/04/2019 4.30p 4.36p 4.30p 4.36p 120155
24/04/2019 4.20p 4.30p 4.20p 4.30p 341990
23/04/2019 4.25p 4.28p 4.14p 4.24p 551524
18/04/2019 4.11p 4.22p 4.11p 4.20p 994455
17/04/2019 4.12p 4.12p 4.07p 4.11p 110546
16/04/2019 4.13p 4.14p 4.11p 4.11p 150733
15/04/2019 4.15p 4.15p 4.09p 4.14p 176871
12/04/2019 4.09p 4.12p 4.05p 4.07p 32268
11/04/2019 4.13p 4.13p 4.09p 4.09p 185224
10/04/2019 4.07p 4.10p 4.07p 4.07p 149843
09/04/2019 4.05p 4.10p 4.03p 4.09p 1039140
08/04/2019 4.11p 4.11p 4.00p 4.03p 959671
05/04/2019 4.07p 4.07p 3.98p 4.05p 414024
04/04/2019 4.05p 4.07p 3.95p 3.95p 1438763
03/04/2019 4.02p 4.12p 4.01p 4.05p 1261123
02/04/2019 3.99p 4.09p 3.98p 4.03p 654738
01/04/2019 3.93p 4.00p 3.91p 3.96p 733201
29/03/2019 3.95p 3.95p 3.86p 3.88p 326030
28/03/2019 3.95p 3.97p 3.90p 3.95p 165381
27/03/2019 4.05p 4.14p 3.89p 3.94p 856182
26/03/2019 3.80p 4.01p 3.80p 4.01p 368532
25/03/2019 4.01p 4.01p 3.86p 3.86p 38552
22/03/2019 4.03p 4.03p 3.94p 4.01p 86511
21/03/2019 3.81p 4.07p 3.81p 4.03p 111272
20/03/2019 3.96p 4.07p 3.96p 4.05p 133096
19/03/2019 4.03p 4.03p 3.93p 3.94p 579626
18/03/2019 4.03p 4.06p 4.00p 4.04p 1283433
15/03/2019 4.16p 4.16p 4.03p 4.03p 236603
14/03/2019 4.05p 4.11p 4.04p 4.08p 645346
13/03/2019 4.09p 4.14p 4.02p 4.11p 320472
12/03/2019 4.05p 4.07p 4.03p 4.07p 19380
11/03/2019 3.92p 4.07p 3.88p 4.04p 633838
08/03/2019 3.92p 4.03p 3.92p 4.01p 620185
07/03/2019 4.05p 4.09p 3.95p 4.07p 374271
06/03/2019 3.97p 4.13p 3.93p 4.10p 375937
05/03/2019 3.99p 4.03p 3.92p 3.94p 489801
04/03/2019 4.04p 4.06p 3.99p 4.00p 408030
01/03/2019 4.15p 4.15p 4.00p 4.03p 213858
28/02/2019 4.10p 4.10p 3.98p 3.98p 483269
27/02/2019 4.09p 4.09p 4.02p 4.05p 425658
26/02/2019 4.18p 4.18p 4.04p 4.06p 207767
25/02/2019 4.18p 4.22p 4.11p 4.14p 213474
22/02/2019 4.48p 4.48p 4.17p 4.18p 843830
21/02/2019 5.17p 5.17p 5.07p 5.15p 356221
20/02/2019 5.00p 5.12p 5.00p 5.11p 319908
19/02/2019 5.00p 5.09p 4.95p 5.06p 358560
18/02/2019 4.98p 5.04p 4.98p 5.04p 147163
15/02/2019 4.95p 5.00p 4.91p 4.97p 305721
14/02/2019 4.72p 4.96p 4.72p 4.92p 266763
13/02/2019 5.09p 5.09p 4.95p 4.98p 264328
12/02/2019 4.97p 5.09p 4.95p 5.01p 504185
11/02/2019 4.71p 4.97p 4.71p 4.95p 488979
08/02/2019 5.00p 5.00p 4.82p 4.89p 350641
07/02/2019 4.97p 5.05p 4.91p 4.97p 303650
06/02/2019 4.94p 5.07p 4.94p 5.00p 166072
05/02/2019 5.01p 5.15p 5.01p 5.10p 301737
04/02/2019 4.87p 5.07p 4.87p 5.07p 237584
01/02/2019 4.95p 4.95p 4.88p 4.90p 501744
31/01/2019 4.95p 4.95p 4.83p 4.86p 1133907
30/01/2019 4.90p 4.90p 4.80p 4.86p 435097
29/01/2019 4.96p 4.97p 4.82p 4.87p 765648
28/01/2019 4.99p 4.99p 4.80p 4.95p 475713
25/01/2019 4.75p 4.89p 4.72p 4.84p 218878
24/01/2019 4.70p 4.74p 4.66p 4.73p 118821
23/01/2019 4.63p 4.71p 4.59p 4.67p 456007
22/01/2019 4.58p 4.63p 4.55p 4.61p 327597
21/01/2019 4.54p 4.62p 4.54p 4.57p 343371
18/01/2019 4.60p 4.60p 4.51p 4.55p 69963
17/01/2019 4.57p 4.58p 4.49p 4.55p 1699011
16/01/2019 4.40p 4.55p 4.40p 4.55p 488898
15/01/2019 4.35p 4.40p 4.34p 4.40p 1048535
14/01/2019 4.26p 4.35p 4.24p 4.34p 241535
11/01/2019 4.26p 4.26p 4.14p 4.25p 277991
10/01/2019 4.26p 4.26p 4.12p 4.15p 280923
09/01/2019 4.29p 4.29p 4.17p 4.26p 122820
08/01/2019 4.40p 4.40p 4.20p 4.26p 201627
07/01/2019 4.28p 4.39p 4.28p 4.35p 136104
04/01/2019 4.36p 4.43p 4.36p 4.38p 398328
03/01/2019 4.29p 4.38p 4.29p 4.35p 187410
02/01/2019 4.24p 4.35p 4.24p 4.33p 185017
31/12/2018 4.11p 4.24p 4.11p 4.24p 84031
28/12/2018 4.24p 4.24p 4.10p 4.10p 51162
27/12/2018 3.81p 4.24p 3.81p 4.18p 188931
24/12/2018 4.32p 4.32p 4.10p 4.18p 258299
21/12/2018 4.39p 4.39p 4.32p 4.35p 283470
20/12/2018 4.40p 4.40p 4.30p 4.36p 1366860
19/12/2018 4.23p 4.36p 4.22p 4.36p 790981
18/12/2018 4.14p 4.30p 4.14p 4.26p 454958
17/12/2018 4.24p 4.28p 4.20p 4.24p 329552
14/12/2018 4.23p 4.25p 4.22p 4.24p 174842
13/12/2018 4.05p 4.25p 4.05p 4.25p 665691
12/12/2018 4.11p 4.16p 4.10p 4.11p 531646
11/12/2018 4.01p 4.14p 4.01p 4.09p 277686
10/12/2018 4.00p 4.14p 3.96p 4.11p 1066631
07/12/2018 4.00p 4.05p 4.00p 4.02p 309118
06/12/2018 4.10p 4.10p 3.90p 4.02p 309891
05/12/2018 4.00p 4.14p 4.00p 4.10p 137544

*Close Price adjusted for both dividends and splits