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
20/02/2018 4.46p 4.49p 4.39p 4.47p 636516
19/02/2018 4.36p 4.45p 4.36p 4.44p 356638
16/02/2018 4.33p 4.49p 4.33p 4.48p 65504
15/02/2018 4.40p 4.50p 4.40p 4.50p 832535
14/02/2018 4.41p 4.45p 4.36p 4.45p 617235
13/02/2018 4.39p 4.58p 4.36p 4.41p 970148
12/02/2018 4.36p 4.47p 4.36p 4.47p 699353
09/02/2018 4.36p 4.39p 4.28p 4.28p 70984
08/02/2018 4.40p 4.45p 4.38p 4.43p 477570
07/02/2018 4.30p 4.38p 4.30p 4.37p 106296
06/02/2018 4.30p 4.39p 4.24p 4.32p 239690
05/02/2018 4.50p 4.50p 4.36p 4.40p 279041
02/02/2018 4.64p 4.64p 4.43p 4.54p 60348
01/02/2018 4.57p 4.64p 4.43p 4.64p 257672
31/01/2018 4.55p 4.55p 4.45p 4.54p 630958
30/01/2018 4.55p 4.59p 4.43p 4.55p 394614
29/01/2018 4.50p 4.64p 4.50p 4.59p 242595
26/01/2018 4.49p 4.53p 4.49p 4.52p 108306
25/01/2018 4.47p 4.55p 4.40p 4.55p 160306
24/01/2018 4.50p 4.52p 4.47p 4.49p 446266
23/01/2018 4.40p 4.53p 4.34p 4.50p 769241
22/01/2018 4.45p 4.45p 4.34p 4.39p 234800
19/01/2018 4.45p 4.45p 4.38p 4.42p 169838
18/01/2018 4.39p 4.41p 4.36p 4.41p 343028
17/01/2018 4.45p 4.45p 4.38p 4.40p 160423
16/01/2018 4.41p 4.45p 4.35p 4.42p 442547
15/01/2018 4.50p 4.50p 4.24p 4.45p 100245
12/01/2018 4.48p 4.48p 4.32p 4.48p 34479
11/01/2018 4.45p 4.49p 4.43p 4.49p 331488
10/01/2018 4.50p 4.50p 4.45p 4.50p 148535
09/01/2018 4.35p 4.48p 4.35p 4.48p 409852
08/01/2018 4.38p 4.39p 4.25p 4.39p 231979
05/01/2018 4.39p 4.39p 4.28p 4.35p 139921
04/01/2018 4.30p 4.30p 4.21p 4.24p 106954
03/01/2018 4.25p 4.30p 4.22p 4.25p 220494
02/01/2018 4.28p 4.34p 4.24p 4.26p 85648
29/12/2017 4.22p 4.34p 4.18p 4.34p 372345
28/12/2017 4.11p 4.32p 4.11p 4.18p 151184
27/12/2017 4.15p 4.24p 4.13p 4.24p 291447
22/12/2017 4.09p 4.16p 4.09p 4.14p 173013
21/12/2017 4.15p 4.18p 4.11p 4.13p 445071
20/12/2017 3.92p 4.13p 3.92p 4.12p 467820
19/12/2017 3.82p 4.10p 3.82p 4.09p 605948
18/12/2017 4.18p 4.18p 4.01p 4.01p 283619
15/12/2017 4.10p 4.28p 4.10p 4.22p 879219
14/12/2017 4.24p 4.43p 4.20p 4.28p 224424
13/12/2017 4.28p 4.30p 4.20p 4.20p 359203
12/12/2017 4.20p 4.29p 4.20p 4.29p 902743
11/12/2017 4.23p 4.23p 4.15p 4.20p 234999
08/12/2017 4.25p 4.25p 4.10p 4.10p 143582
07/12/2017 4.38p 4.38p 4.14p 4.20p 331479
06/12/2017 4.31p 4.45p 4.14p 4.16p 271554
05/12/2017 4.34p 4.34p 4.26p 4.26p 218951
04/12/2017 4.30p 4.53p 4.30p 4.30p 290384
01/12/2017 4.40p 4.40p 4.32p 4.39p 215617
30/11/2017 4.22p 4.34p 4.22p 4.34p 683384
29/11/2017 4.28p 4.40p 4.28p 4.30p 427903
28/11/2017 4.24p 4.30p 4.24p 4.28p 761685
27/11/2017 4.25p 4.28p 4.22p 4.25p 694093
24/11/2017 4.32p 4.88p 4.28p 4.32p 136821
23/11/2017 4.30p 4.32p 4.26p 4.32p 283264
22/11/2017 4.25p 4.88p 4.25p 4.27p 437206
21/11/2017 4.30p 4.30p 4.19p 4.27p 566395
20/11/2017 4.26p 4.88p 4.25p 4.25p 126919
17/11/2017 4.27p 4.80p 4.20p 4.20p 392134
16/11/2017 4.20p 4.55p 4.07p 4.27p 886105
15/11/2017 4.35p 4.35p 4.23p 4.25p 268719
14/11/2017 4.40p 4.59p 4.32p 4.35p 328808
13/11/2017 4.49p 4.49p 4.43p 4.45p 510108
10/11/2017 4.53p 4.56p 4.51p 4.54p 224944
09/11/2017 4.53p 4.55p 4.45p 4.48p 146745
08/11/2017 4.55p 4.55p 4.43p 4.50p 594144
07/11/2017 4.47p 4.53p 4.45p 4.47p 362384
06/11/2017 4.55p 4.59p 4.47p 4.47p 199530
03/11/2017 4.59p 4.72p 4.53p 4.56p 160294
02/11/2017 4.58p 4.59p 4.48p 4.54p 170750
01/11/2017 4.63p 4.63p 4.52p 4.57p 445834
31/10/2017 4.41p 4.66p 4.41p 4.57p 670210
30/10/2017 4.45p 4.53p 4.35p 4.43p 515733
27/10/2017 4.33p 4.64p 4.33p 4.41p 211557
26/10/2017 4.37p 4.61p 4.33p 4.36p 246216
25/10/2017 4.35p 4.43p 4.30p 4.32p 661823
24/10/2017 4.41p 4.65p 4.40p 4.43p 403487
23/10/2017 4.58p 4.58p 4.41p 4.53p 258473
20/10/2017 4.50p 4.53p 4.43p 4.50p 744742
19/10/2017 4.38p 4.66p 4.36p 4.46p 232192
18/10/2017 4.42p 4.61p 4.33p 4.33p 230267
17/10/2017 4.45p 4.59p 4.35p 4.38p 504904
16/10/2017 4.46p 4.47p 4.36p 4.41p 390512
13/10/2017 4.45p 4.68p 4.42p 4.47p 125155
12/10/2017 4.26p 4.64p 4.26p 4.42p 180952
11/10/2017 4.26p 4.40p 4.26p 4.40p 237911
10/10/2017 4.40p 4.44p 4.32p 4.35p 760639
09/10/2017 4.40p 4.43p 4.40p 4.41p 144339
06/10/2017 4.40p 4.43p 4.32p 4.39p 211271
05/10/2017 4.30p 4.47p 4.30p 4.32p 311071
04/10/2017 4.30p 4.47p 4.30p 4.39p 137244
03/10/2017 4.40p 4.48p 4.38p 4.44p 395219
02/10/2017 4.47p 4.52p 4.45p 4.46p 685719
29/09/2017 4.54p 4.56p 4.50p 4.55p 515728
28/09/2017 4.41p 4.54p 4.40p 4.49p 851617
27/09/2017 4.39p 4.46p 4.39p 4.43p 243010
26/09/2017 4.47p 4.70p 4.36p 4.40p 534641
25/09/2017 4.52p 4.52p 4.41p 4.44p 269333
22/09/2017 4.53p 4.77p 4.53p 4.53p 122182
21/09/2017 4.55p 4.59p 4.45p 4.58p 193532
20/09/2017 4.51p 4.76p 4.47p 4.58p 202298
19/09/2017 4.48p 4.53p 4.43p 4.47p 193422
18/09/2017 4.52p 4.55p 4.47p 4.50p 53404
15/09/2017 4.55p 4.57p 4.41p 4.47p 435826
14/09/2017 4.47p 4.77p 4.47p 4.57p 278126
13/09/2017 4.55p 4.55p 4.53p 4.53p 282006
12/09/2017 4.55p 4.74p 4.49p 4.53p 179070
11/09/2017 4.55p 4.63p 4.30p 4.54p 184499
08/09/2017 4.50p 4.78p 4.50p 4.61p 137888
07/09/2017 4.57p 4.57p 4.53p 4.55p 154831
06/09/2017 4.62p 4.62p 4.51p 4.55p 156422
05/09/2017 4.68p 4.68p 4.62p 4.62p 18139
04/09/2017 4.69p 4.81p 4.65p 4.68p 190194
01/09/2017 4.57p 4.64p 4.57p 4.61p 37699
31/08/2017 4.68p 5.13p 4.55p 4.57p 158591
30/08/2017 4.59p 4.64p 4.59p 4.63p 216387
29/08/2017 4.56p 4.78p 4.55p 4.59p 385656
25/08/2017 4.59p 4.77p 4.53p 4.55p 97269
24/08/2017 4.61p 4.66p 4.57p 4.61p 208037
23/08/2017 4.57p 4.61p 4.57p 4.60p 136385
22/08/2017 4.53p 4.59p 4.50p 4.59p 223943
21/08/2017 4.20p 4.53p 4.20p 4.53p 130844
18/08/2017 4.50p 4.55p 4.50p 4.55p 191661
17/08/2017 4.59p 4.59p 4.47p 4.57p 594816
16/08/2017 4.42p 4.55p 4.35p 4.51p 273831
15/08/2017 4.39p 4.51p 4.39p 4.45p 52149
14/08/2017 4.26p 4.61p 4.26p 4.52p 176019
11/08/2017 4.55p 4.65p 4.55p 4.60p 189030
10/08/2017 4.72p 4.72p 4.57p 4.59p 109485
09/08/2017 4.70p 4.74p 4.67p 4.70p 143491
08/08/2017 4.85p 4.99p 4.69p 4.70p 56980
07/08/2017 4.67p 4.99p 4.67p 4.70p 967821
04/08/2017 4.69p 4.69p 4.63p 4.64p 33463
03/08/2017 4.69p 4.72p 4.65p 4.65p 283247
02/08/2017 4.63p 4.67p 4.63p 4.66p 247971
01/08/2017 4.66p 4.67p 4.61p 4.62p 737847
31/07/2017 4.66p 4.69p 4.61p 4.62p 279330
28/07/2017 4.76p 4.76p 4.66p 4.69p 359988
27/07/2017 4.82p 4.84p 4.77p 4.77p 112928
26/07/2017 4.97p 4.97p 4.84p 4.87p 36866
25/07/2017 4.95p 4.95p 4.93p 4.94p 330872
24/07/2017 4.91p 4.95p 4.91p 4.94p 483393
21/07/2017 4.88p 4.94p 4.47p 4.93p 353235
20/07/2017 4.90p 4.92p 4.88p 4.88p 50021
19/07/2017 4.78p 4.95p 4.78p 4.88p 169247
18/07/2017 4.89p 4.89p 4.78p 4.83p 344107
17/07/2017 4.80p 4.85p 4.78p 4.83p 191946
14/07/2017 4.80p 4.85p 4.80p 4.85p 147744
13/07/2017 4.80p 4.88p 4.76p 4.80p 194497
12/07/2017 4.70p 5.01p 4.70p 4.76p 138682
11/07/2017 4.57p 4.70p 4.55p 4.68p 464584
10/07/2017 4.56p 4.59p 4.55p 4.55p 63268
07/07/2017 4.55p 4.55p 4.23p 4.52p 63546
06/07/2017 4.57p 4.57p 4.53p 4.57p 495415
05/07/2017 4.46p 4.67p 4.46p 4.55p 711817
04/07/2017 4.45p 4.46p 4.44p 4.46p 18768
03/07/2017 4.62p 4.62p 4.41p 4.43p 184495
30/06/2017 4.47p 4.50p 4.40p 4.50p 607256
29/06/2017 4.47p 4.48p 4.40p 4.45p 218633
28/06/2017 4.45p 4.63p 4.43p 4.48p 258597
27/06/2017 4.36p 4.41p 4.33p 4.40p 264453
26/06/2017 4.41p 4.49p 4.31p 4.35p 287781
23/06/2017 4.53p 4.53p 4.49p 4.50p 173646
22/06/2017 4.63p 4.63p 4.52p 4.52p 276488
21/06/2017 4.57p 4.63p 4.52p 4.63p 431625
20/06/2017 4.55p 4.70p 4.54p 4.57p 300571
19/06/2017 4.60p 4.60p 4.40p 4.53p 121183
16/06/2017 4.56p 4.59p 4.55p 4.57p 192128
15/06/2017 4.55p 4.57p 4.52p 4.52p 145683
14/06/2017 4.52p 4.59p 4.52p 4.55p 227071
13/06/2017 4.57p 4.57p 4.52p 4.53p 438806
12/06/2017 4.55p 4.55p 4.42p 4.51p 434493
09/06/2017 4.58p 4.61p 4.55p 4.55p 419510
08/06/2017 4.54p 4.59p 4.50p 4.59p 216803
07/06/2017 4.51p 4.70p 4.47p 4.50p 160610
06/06/2017 4.48p 4.52p 4.47p 4.49p 1241177
05/06/2017 4.40p 4.68p 4.40p 4.46p 721227
02/06/2017 4.45p 4.46p 4.43p 4.45p 92712
01/06/2017 4.35p 4.46p 4.35p 4.43p 241788
31/05/2017 4.28p 4.44p 4.28p 4.40p 1707840
30/05/2017 4.30p 4.60p 4.30p 4.32p 568726
26/05/2017 4.29p 4.55p 4.26p 4.33p 256736
25/05/2017 4.25p 4.31p 4.23p 4.28p 387340
24/05/2017 4.24p 4.27p 4.20p 4.22p 1119883
23/05/2017 4.21p 4.25p 4.17p 4.23p 467730
22/05/2017 4.20p 4.24p 4.18p 4.20p 55609
19/05/2017 4.10p 4.24p 4.10p 4.18p 51812
18/05/2017 4.24p 4.24p 4.15p 4.18p 43851
17/05/2017 4.20p 4.25p 2.48p 4.24p 265581
16/05/2017 4.25p 4.53p 4.18p 4.20p 268392
15/05/2017 4.18p 4.26p 2.48p 4.24p 282058
12/05/2017 4.24p 4.24p 4.04p 4.13p 398888
11/05/2017 4.30p 4.30p 2.81p 4.18p 477267
10/05/2017 4.33p 4.53p 4.26p 4.26p 909523

*Close Price adjusted for both dividends and splits