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
25/05/2010 12.00p 12.00p 11.51p 11.75p 191471
24/05/2010 12.80p 12.80p 12.00p 12.39p 51776
21/05/2010 12.76p 12.98p 12.65p 12.70p 49767
20/05/2010 12.98p 13.20p 12.39p 12.79p 26637
19/05/2010 13.20p 13.20p 12.39p 12.39p 14138
18/05/2010 13.19p 13.20p 13.19p 13.20p 2583
17/05/2010 12.75p 13.09p 12.75p 13.05p 30303
14/05/2010 13.75p 13.75p 13.00p 13.10p 24239
13/05/2010 13.00p 13.43p 13.00p 13.35p 15510
12/05/2010 13.00p 13.02p 12.45p 12.98p 45421
11/05/2010 13.04p 13.20p 12.33p 12.50p 104947
10/05/2010 13.50p 13.55p 12.90p 12.95p 56811
07/05/2010 13.88p 13.88p 13.35p 13.35p 13739
06/05/2010 13.99p 14.00p 13.58p 13.58p 59436
05/05/2010 14.00p 14.00p 13.90p 13.90p 280697
04/05/2010 14.10p 14.44p 13.90p 14.25p 142101
30/04/2010 13.70p 13.89p 13.40p 13.89p 161794
29/04/2010 13.40p 13.67p 13.30p 13.49p 85023
28/04/2010 13.48p 13.61p 13.20p 13.42p 143029
27/04/2010 13.50p 13.51p 13.20p 13.20p 54784
26/04/2010 13.55p 13.56p 13.09p 13.25p 32504
23/04/2010 13.40p 13.40p 13.40p 13.40p 2000
22/04/2010 13.50p 13.50p 13.12p 13.15p 82126
21/04/2010 13.50p 13.50p 13.15p 13.20p 150578
20/04/2010 13.49p 13.56p 13.24p 13.35p 106253
19/04/2010 13.11p 13.33p 13.11p 13.25p 66002
16/04/2010 13.80p 14.04p 13.64p 13.83p 41932
15/04/2010 13.78p 13.86p 13.40p 13.68p 9869
14/04/2010 13.80p 13.80p 13.60p 13.69p 24907
13/04/2010 13.99p 13.99p 13.46p 13.68p 43299
12/04/2010 13.42p 13.78p 13.25p 13.78p 65494
09/04/2010 13.10p 13.28p 12.86p 13.10p 10330
08/04/2010 13.21p 13.21p 12.69p 12.85p 16037
07/04/2010 11.90p 13.30p 11.90p 13.30p 50125
06/04/2010 12.25p 12.49p 12.15p 12.39p 13013
01/04/2010 11.75p 11.90p 11.27p 11.50p 213364
31/03/2010 11.90p 12.10p 11.62p 11.70p 87156
30/03/2010 11.68p 11.97p 11.68p 11.90p 84402
29/03/2010 11.92p 12.05p 11.87p 11.95p 26032
26/03/2010 11.90p 12.23p 11.73p 11.92p 150
25/03/2010 11.99p 12.02p 11.66p 12.00p 117930
24/03/2010 12.01p 12.01p 11.70p 11.70p 14760
23/03/2010 11.90p 12.18p 11.70p 12.05p 104236
22/03/2010 11.73p 11.81p 11.36p 11.36p 845
19/03/2010 11.76p 12.00p 11.75p 11.83p 9272
18/03/2010 12.00p 12.18p 11.95p 12.00p 80486
17/03/2010 11.75p 12.40p 11.75p 12.00p 525427
16/03/2010 11.47p 11.75p 11.25p 11.75p 258095
15/03/2010 11.30p 11.50p 11.19p 11.30p 44798
12/03/2010 11.40p 11.40p 11.40p 11.40p 3650
11/03/2010 11.60p 11.72p 11.52p 11.60p 124685
10/03/2010 11.70p 11.73p 11.49p 11.60p 21921
09/03/2010 11.64p 11.69p 11.48p 11.60p 49100
08/03/2010 11.10p 11.59p 11.10p 11.59p 33446
05/03/2010 11.41p 11.41p 11.20p 11.20p 6783
04/03/2010 11.27p 11.27p 11.09p 11.20p 20979
03/03/2010 11.06p 11.25p 11.06p 11.25p 2237
02/03/2010 11.20p 11.31p 10.97p 11.10p 181697
01/03/2010 11.30p 11.45p 11.04p 11.17p 27650
26/02/2010 11.39p 11.40p 11.25p 11.40p 19216
25/02/2010 11.19p 11.48p 11.19p 11.42p 79293
24/02/2010 11.19p 11.20p 11.11p 11.19p 23361
23/02/2010 11.02p 11.20p 10.95p 11.20p 31671
22/02/2010 11.08p 11.19p 11.00p 11.00p 5056
19/02/2010 11.20p 11.20p 11.14p 11.14p 3300
18/02/2010 11.40p 11.40p 11.00p 11.24p 18050
17/02/2010 11.20p 11.45p 11.20p 11.38p 209061
16/02/2010 11.30p 11.50p 11.30p 11.40p 82750
15/02/2010 11.50p 11.50p 11.30p 11.30p 2476
12/02/2010 11.32p 11.50p 11.32p 11.43p 433630
11/02/2010 11.16p 11.80p 11.16p 11.32p 1158007
10/02/2010 11.00p 11.47p 11.00p 11.16p 185999
09/02/2010 11.06p 11.39p 11.06p 11.30p 44633
08/02/2010 10.60p 11.25p 10.55p 11.10p 120637
05/02/2010 10.90p 10.91p 10.50p 10.56p 23430
04/02/2010 11.19p 11.19p 11.00p 11.00p 44349
03/02/2010 11.15p 11.44p 11.15p 11.30p 300970
02/02/2010 11.10p 11.51p 11.04p 11.20p 111108
01/02/2010 10.51p 11.29p 10.51p 10.98p 181103
29/01/2010 10.65p 10.70p 10.63p 10.70p 23483
28/01/2010 10.55p 10.85p 10.55p 10.80p 74270
27/01/2010 10.52p 10.66p 10.36p 10.50p 15591
26/01/2010 10.59p 10.79p 10.58p 10.72p 24340
25/01/2010 10.70p 10.89p 10.70p 10.89p 1145
22/01/2010 10.85p 10.85p 10.85p 10.85p 10372
21/01/2010 10.93p 11.01p 10.79p 10.79p 129997
20/01/2010 10.95p 11.16p 10.70p 10.85p 98832
19/01/2010 10.60p 11.00p 10.30p 10.80p 113909
18/01/2010 10.33p 10.76p 10.33p 10.50p 8848
15/01/2010 10.78p 10.78p 10.32p 10.58p 0
14/01/2010 10.50p 10.58p 10.31p 10.58p 48410
13/01/2010 10.30p 10.40p 10.30p 10.30p 500
12/01/2010 10.18p 10.20p 10.10p 10.20p 3573
11/01/2010 10.20p 10.20p 9.95p 9.95p 6089
08/01/2010 10.30p 10.46p 10.20p 10.20p 54793
07/01/2010 10.30p 10.49p 10.20p 10.20p 15281
06/01/2010 10.30p 10.30p 10.01p 10.20p 5294
05/01/2010 10.05p 10.30p 10.05p 10.30p 36201
04/01/2010 10.00p 10.20p 10.00p 10.20p 35492
31/12/2009 10.19p 10.19p 9.50p 10.00p 16522
30/12/2009 9.75p 10.40p 9.70p 10.10p 56230
29/12/2009 9.70p 10.50p 9.70p 10.50p 113523
24/12/2009 10.25p 10.30p 10.24p 10.25p 28121
23/12/2009 10.21p 10.40p 10.21p 10.25p 158873
22/12/2009 10.17p 10.40p 10.17p 10.39p 146361
21/12/2009 10.22p 10.30p 10.10p 10.20p 456636
18/12/2009 9.60p 10.30p 9.60p 10.22p 92539
17/12/2009 10.06p 10.35p 10.06p 10.20p 22755
16/12/2009 10.30p 10.30p 10.04p 10.11p 183358
15/12/2009 10.15p 10.30p 10.15p 10.30p 22250
14/12/2009 10.25p 10.25p 9.89p 10.25p 30030
11/12/2009 10.01p 10.12p 10.00p 10.05p 76262
10/12/2009 10.00p 10.01p 9.91p 9.91p 39906
09/12/2009 10.20p 10.20p 9.91p 9.91p 8939
08/12/2009 10.02p 10.37p 10.01p 10.20p 32856
07/12/2009 10.28p 10.40p 10.13p 10.20p 18674
04/12/2009 10.45p 10.48p 10.00p 10.40p 55930
03/12/2009 10.29p 10.48p 10.25p 10.43p 125953
02/12/2009 9.99p 10.30p 9.98p 10.18p 75205
01/12/2009 9.60p 9.92p 9.60p 9.80p 327504
30/11/2009 9.21p 9.31p 9.20p 9.30p 24614
27/11/2009 9.12p 9.14p 9.00p 9.10p 262160
26/11/2009 9.60p 9.60p 9.49p 9.50p 53125
25/11/2009 9.90p 10.08p 9.65p 9.66p 119805
24/11/2009 9.70p 10.09p 9.70p 9.82p 55976
23/11/2009 9.85p 10.00p 9.70p 9.91p 77211
20/11/2009 9.69p 9.75p 9.32p 9.65p 15492
19/11/2009 10.05p 10.05p 9.55p 9.55p 55383
18/11/2009 10.25p 10.30p 10.06p 10.06p 49459
17/11/2009 10.40p 10.40p 10.03p 10.20p 3882
16/11/2009 10.40p 10.45p 10.40p 10.40p 2850
13/11/2009 10.50p 10.50p 10.50p 10.50p 100
12/11/2009 10.30p 10.75p 10.26p 10.35p 65006
11/11/2009 10.40p 10.50p 10.40p 10.40p 620
10/11/2009 10.15p 10.69p 10.08p 10.50p 43749
09/11/2009 10.16p 10.12p 10.12p 10.04p 6021
06/11/2009 10.10p 10.24p 10.10p 10.10p 3759
05/11/2009 9.98p 10.08p 9.91p 10.00p 30440
04/11/2009 9.93p 9.94p 9.93p 9.93p 10100
03/11/2009 10.00p 10.00p 9.65p 9.95p 18901
02/11/2009 10.05p 10.05p 10.03p 10.03p 810
30/10/2009 10.08p 10.18p 10.18p 10.10p 78680
29/10/2009 10.23p 10.28p 10.20p 10.20p 84716
28/10/2009 10.20p 10.20p 10.00p 10.00p 27984
27/10/2009 10.20p 10.20p 10.20p 10.20p 10014
26/10/2009 10.05p 10.31p 10.30p 10.30p 226743
23/10/2009 10.21p 10.26p 10.00p 10.00p 0
22/10/2009 10.00p 10.05p 9.94p 10.00p 28211
21/10/2009 9.90p 10.08p 9.90p 10.00p 6615
20/10/2009 10.20p 10.29p 10.12p 10.25p 6295
19/10/2009 10.23p 10.25p 10.05p 10.10p 19034
16/10/2009 10.30p 10.30p 10.15p 10.30p 1750
15/10/2009 10.40p 10.28p 10.25p 10.30p 131219
14/10/2009 10.12p 10.31p 10.10p 10.25p 263343
13/10/2009 10.49p 10.45p 9.52p 9.51p 31514
12/10/2009 10.50p 10.50p 10.29p 10.45p 29297
09/10/2009 10.02p 10.17p 10.02p 10.10p 58785
08/10/2009 10.35p 10.50p 10.28p 10.28p 4195
07/10/2009 10.33p 10.30p 10.30p 10.25p 133405
06/10/2009 10.27p 10.30p 10.30p 10.30p 47398
05/10/2009 10.35p 10.29p 10.27p 10.28p 104603
02/10/2009 10.00p 10.17p 10.00p 10.00p 9316
01/10/2009 10.35p 10.41p 10.30p 10.40p 35087
30/09/2009 10.50p 10.33p 10.33p 10.27p 25814
29/09/2009 10.17p 10.30p 10.12p 10.30p 44815
28/09/2009 10.45p 10.45p 10.25p 10.32p 37398
25/09/2009 10.75p 10.75p 10.75p 10.75p 0
24/09/2009 10.80p 10.78p 10.65p 10.75p 42164
23/09/2009 10.40p 10.72p 10.72p 10.72p 43467
22/09/2009 10.60p 10.90p 10.50p 10.85p 30586
21/09/2009 9.50p 10.63p 9.50p 10.50p 15016

*Close Price adjusted for both dividends and splits