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
09/05/2017 4.29p 4.53p 4.25p 4.30p 305005
08/05/2017 4.35p 4.35p 4.28p 4.30p 722036
05/05/2017 4.34p 4.34p 4.25p 4.32p 205509
04/05/2017 4.34p 4.34p 2.81p 4.28p 581289
03/05/2017 4.35p 4.35p 4.21p 4.21p 399741
02/05/2017 4.27p 4.34p 2.53p 4.25p 504582
28/04/2017 4.34p 4.34p 4.20p 4.28p 266825
27/04/2017 4.30p 4.53p 4.16p 4.16p 301466
26/04/2017 4.29p 4.29p 4.26p 4.28p 259947
25/04/2017 4.20p 4.24p 4.19p 4.24p 317169
24/04/2017 4.27p 4.28p 4.20p 4.21p 422730
21/04/2017 4.33p 4.33p 2.52p 4.31p 117928
20/04/2017 4.30p 4.57p 4.30p 4.31p 459531
19/04/2017 4.30p 4.32p 2.55p 4.30p 806821
18/04/2017 4.35p 4.35p 4.28p 4.34p 185980
13/04/2017 4.45p 4.45p 4.27p 4.30p 386279
12/04/2017 4.39p 4.39p 4.26p 4.28p 605653
11/04/2017 4.44p 4.44p 2.81p 4.34p 918492
10/04/2017 4.47p 4.47p 4.24p 4.34p 275429
07/04/2017 4.34p 4.34p 2.81p 4.32p 273979
06/04/2017 4.30p 4.30p 4.26p 4.30p 209404
05/04/2017 4.35p 4.35p 4.29p 4.30p 802630
04/04/2017 4.28p 4.32p 4.26p 4.30p 229160
03/04/2017 4.39p 4.57p 4.31p 4.32p 250835
31/03/2017 4.33p 4.47p 2.55p 4.38p 997267
30/03/2017 4.27p 4.34p 2.53p 4.34p 502462
29/03/2017 4.26p 4.28p 4.26p 4.26p 146449
28/03/2017 4.27p 4.28p 4.20p 4.26p 536802
27/03/2017 4.16p 4.35p 4.16p 4.26p 161327
24/03/2017 4.35p 4.53p 4.30p 4.35p 76267
23/03/2017 4.39p 4.53p 4.29p 4.33p 366481
22/03/2017 4.35p 4.59p 4.27p 4.31p 389595
21/03/2017 4.34p 4.34p 4.27p 4.29p 1070981
20/03/2017 4.26p 4.35p 4.24p 4.34p 613537
17/03/2017 4.26p 4.28p 4.25p 4.26p 226508
16/03/2017 4.26p 4.32p 4.24p 4.30p 441622
15/03/2017 4.29p 4.29p 4.21p 4.25p 669791
14/03/2017 4.26p 4.30p 4.09p 4.29p 757013
13/03/2017 4.30p 4.30p 4.20p 4.29p 552433
10/03/2017 4.16p 4.20p 4.16p 4.20p 1070885
09/03/2017 4.22p 4.24p 4.15p 4.16p 683115
08/03/2017 4.28p 4.30p 4.21p 4.24p 803317
07/03/2017 4.28p 4.31p 4.20p 4.30p 1214682
06/03/2017 4.40p 4.40p 4.28p 4.32p 4188596
03/03/2017 4.30p 4.33p 4.29p 4.30p 314242
02/03/2017 4.30p 4.38p 4.27p 4.30p 1374255
01/03/2017 4.35p 4.47p 4.30p 4.33p 1322757
28/02/2017 4.36p 4.59p 4.28p 4.48p 1005787
27/02/2017 4.45p 4.45p 4.32p 4.35p 488906
24/02/2017 4.44p 4.44p 4.35p 4.35p 268548
23/02/2017 4.35p 4.49p 4.35p 4.46p 791712
22/02/2017 4.43p 4.44p 4.38p 4.44p 2288008
21/02/2017 4.48p 4.66p 4.43p 4.45p 1355949
20/02/2017 4.50p 4.68p 4.47p 4.50p 774413
17/02/2017 4.51p 4.52p 4.40p 4.50p 971776
16/02/2017 4.41p 4.50p 4.32p 4.50p 1502411
15/02/2017 4.30p 4.43p 4.30p 4.38p 1080160
14/02/2017 4.20p 4.37p 4.20p 4.34p 2442054
13/02/2017 4.10p 4.50p 4.10p 4.21p 1262712
10/02/2017 4.18p 4.24p 4.18p 4.20p 196710
09/02/2017 4.25p 4.53p 4.13p 4.16p 864103
08/02/2017 4.16p 4.25p 4.16p 4.21p 931529
07/02/2017 4.11p 4.24p 4.10p 4.20p 729045
06/02/2017 4.17p 4.17p 4.10p 4.13p 896909
03/02/2017 4.12p 4.18p 4.07p 4.16p 876563
02/02/2017 4.04p 4.13p 4.00p 4.11p 307477
01/02/2017 3.95p 4.14p 3.94p 4.09p 1841558
31/01/2017 3.97p 4.00p 3.97p 3.97p 26631
30/01/2017 4.05p 4.05p 3.94p 4.00p 2796180
27/01/2017 4.07p 4.09p 4.04p 4.07p 249920
26/01/2017 4.05p 4.13p 4.05p 4.09p 830941
25/01/2017 4.09p 4.09p 4.00p 4.04p 2722678
24/01/2017 4.10p 4.14p 4.03p 4.09p 1091408
23/01/2017 4.02p 4.13p 3.95p 4.10p 2735757
20/01/2017 4.03p 4.03p 3.99p 4.01p 741845
19/01/2017 4.01p 4.05p 3.99p 4.01p 1721651
18/01/2017 3.98p 4.01p 3.98p 4.01p 1171332
17/01/2017 3.98p 4.03p 3.98p 4.01p 219989
16/01/2017 3.91p 4.07p 3.91p 4.00p 459984
13/01/2017 4.05p 4.07p 4.05p 4.06p 242957
12/01/2017 3.97p 4.06p 3.93p 4.05p 870829
11/01/2017 3.99p 4.04p 3.91p 3.99p 491261
10/01/2017 4.07p 4.07p 3.94p 4.00p 1308769
09/01/2017 4.08p 4.09p 3.89p 3.97p 889102
06/01/2017 4.00p 4.03p 3.85p 4.00p 1303602
05/01/2017 3.92p 4.00p 3.92p 3.97p 588042
04/01/2017 3.68p 3.94p 3.68p 3.93p 1802185
03/01/2017 3.64p 3.70p 3.64p 3.70p 525056
30/12/2016 3.63p 3.65p 3.62p 3.65p 14579
29/12/2016 3.70p 3.76p 3.63p 3.66p 669124
28/12/2016 3.84p 3.84p 3.61p 3.69p 751849
23/12/2016 3.86p 3.86p 3.82p 3.85p 286688
22/12/2016 3.85p 3.95p 3.73p 3.85p 765215
21/12/2016 3.85p 3.85p 3.79p 3.83p 451406
20/12/2016 3.82p 3.86p 3.76p 3.80p 347615
19/12/2016 3.80p 3.88p 3.77p 3.80p 1464728
16/12/2016 3.71p 3.74p 3.65p 3.72p 1412224
15/12/2016 3.83p 3.85p 3.69p 3.75p 944795
14/12/2016 3.88p 3.88p 3.76p 3.79p 453742
13/12/2016 3.85p 3.89p 3.80p 3.88p 1506590
12/12/2016 3.68p 3.83p 3.68p 3.83p 392718
09/12/2016 3.90p 3.92p 3.79p 3.87p 465982
08/12/2016 3.85p 3.88p 3.82p 3.88p 453273
07/12/2016 3.80p 3.95p 3.76p 3.78p 1210156
06/12/2016 3.80p 3.81p 3.76p 3.76p 1769879
05/12/2016 3.80p 3.84p 3.76p 3.79p 768795
02/12/2016 3.89p 3.89p 3.74p 3.80p 425857
01/12/2016 3.85p 3.96p 3.85p 3.90p 554779
30/11/2016 3.97p 4.05p 3.83p 3.85p 1645215
29/11/2016 4.11p 4.11p 3.92p 3.93p 1317891
28/11/2016 4.25p 4.25p 4.01p 4.06p 2246926
25/11/2016 4.29p 4.29p 4.25p 4.28p 187381
24/11/2016 4.26p 4.28p 4.19p 4.28p 365905
23/11/2016 4.19p 4.29p 4.19p 4.23p 1429106
22/11/2016 4.33p 4.33p 4.20p 4.20p 1241626
21/11/2016 4.32p 4.36p 4.21p 4.26p 1352421
18/11/2016 4.40p 4.46p 4.40p 4.44p 685387
17/11/2016 4.30p 4.47p 4.30p 4.40p 3151327
16/11/2016 4.40p 4.46p 4.30p 4.32p 1750148
15/11/2016 4.34p 4.39p 4.27p 4.36p 1405359
14/11/2016 4.28p 4.38p 4.26p 4.28p 1544898
11/11/2016 4.18p 4.32p 4.16p 4.26p 1210691
10/11/2016 3.99p 4.18p 3.93p 4.13p 1855473
09/11/2016 3.92p 3.99p 3.88p 3.95p 710053
08/11/2016 3.95p 3.97p 3.89p 3.95p 3448051
07/11/2016 4.17p 4.17p 3.90p 3.96p 3051487
04/11/2016 4.22p 4.22p 3.99p 4.03p 2421034
03/11/2016 4.51p 4.56p 3.76p 4.24p 4934903
02/11/2016 4.41p 4.44p 4.37p 4.41p 1089578
01/11/2016 4.47p 4.47p 4.39p 4.41p 1145273
31/10/2016 4.34p 4.48p 4.34p 4.42p 3672839
28/10/2016 4.30p 4.39p 4.30p 4.36p 203456
27/10/2016 4.37p 4.43p 4.30p 4.33p 1333538
26/10/2016 4.38p 4.41p 4.27p 4.36p 1604027
25/10/2016 4.34p 4.37p 4.32p 4.37p 587692
24/10/2016 4.32p 4.36p 4.30p 4.36p 606937
21/10/2016 4.30p 4.35p 4.30p 4.34p 441175
20/10/2016 4.34p 4.34p 4.24p 4.33p 319593
19/10/2016 4.21p 4.25p 4.21p 4.24p 385389
18/10/2016 4.24p 4.34p 4.19p 4.25p 2622579
17/10/2016 4.20p 4.24p 4.07p 4.16p 1038354
14/10/2016 4.24p 4.29p 4.23p 4.29p 267543
13/10/2016 4.11p 4.25p 4.11p 4.22p 1291668
12/10/2016 4.26p 4.26p 4.11p 4.16p 993653
11/10/2016 4.22p 4.28p 4.17p 4.28p 2743037
10/10/2016 4.32p 4.34p 4.01p 4.19p 2279614
07/10/2016 4.40p 4.42p 4.28p 4.39p 1045335
06/10/2016 4.25p 4.39p 4.25p 4.38p 3061948
05/10/2016 4.16p 4.25p 4.16p 4.25p 2711145
04/10/2016 4.24p 4.25p 4.16p 4.24p 1678877
03/10/2016 3.98p 4.24p 3.94p 4.24p 3399654
30/09/2016 3.96p 3.97p 3.90p 3.94p 759524
29/09/2016 3.96p 3.98p 3.91p 3.96p 841835
28/09/2016 3.99p 4.04p 3.93p 3.97p 1419702
27/09/2016 4.05p 4.07p 3.94p 3.95p 761768
26/09/2016 3.85p 4.05p 3.80p 4.01p 624462
23/09/2016 3.95p 3.98p 3.90p 3.93p 643929
22/09/2016 3.97p 4.00p 3.92p 3.93p 741285
21/09/2016 4.03p 4.05p 3.94p 4.00p 541069
20/09/2016 3.95p 4.06p 3.93p 4.04p 1012017
08/07/2014 4.87p 4.87p 4.80p 4.80p 63724
07/07/2014 4.84p 4.89p 4.83p 4.85p 441972
04/07/2014 4.75p 4.83p 4.61p 4.75p 27781
03/07/2014 4.75p 4.90p 4.75p 4.81p 87080
02/07/2014 4.90p 4.90p 4.85p 4.86p 13088
01/07/2014 4.86p 4.98p 4.71p 4.87p 1159918
30/06/2014 4.79p 4.90p 4.79p 4.88p 61203
27/06/2014 4.85p 4.85p 4.81p 4.85p 29634
26/06/2014 4.80p 4.85p 4.76p 4.85p 1316069
25/06/2014 4.77p 4.80p 4.66p 4.75p 251263
24/06/2014 4.90p 4.90p 4.76p 4.78p 233821
23/06/2014 4.95p 4.95p 4.87p 4.88p 171111
20/06/2014 4.86p 5.00p 4.85p 5.00p 276817
19/06/2014 4.95p 4.99p 4.87p 4.91p 1146272
18/06/2014 4.91p 5.00p 4.91p 4.98p 248543
17/06/2014 4.95p 4.95p 4.94p 4.95p 121560
16/06/2014 5.03p 5.03p 4.97p 5.00p 1857
13/06/2014 5.05p 5.05p 5.00p 5.05p 37250
12/06/2014 5.10p 5.10p 4.99p 5.00p 559850
11/06/2014 4.89p 5.00p 4.89p 4.95p 4309098
10/06/2014 4.91p 5.00p 4.78p 4.90p 864505
09/06/2014 4.95p 4.95p 4.90p 4.90p 172647
06/06/2014 4.95p 4.95p 4.92p 4.95p 815
05/06/2014 4.93p 4.95p 4.89p 4.95p 1672067
04/06/2014 4.95p 4.95p 4.85p 4.85p 394764
03/06/2014 4.93p 5.01p 4.72p 4.90p 151428
02/06/2014 4.90p 4.95p 4.89p 4.95p 428843
30/05/2014 4.84p 4.94p 4.68p 4.80p 294907
29/05/2014 5.00p 5.00p 4.80p 4.80p 566217
28/05/2014 4.96p 4.99p 4.90p 4.99p 496812
27/05/2014 5.01p 5.01p 4.93p 4.96p 159217
23/05/2014 5.00p 5.00p 4.99p 5.00p 121289
22/05/2014 5.00p 5.07p 4.84p 5.00p 398658
21/05/2014 4.99p 5.01p 4.98p 4.99p 647772
20/05/2014 5.00p 5.05p 4.83p 4.97p 690288
19/05/2014 4.94p 4.97p 4.94p 4.95p 1383731
16/05/2014 4.92p 4.95p 4.92p 4.95p 380
15/05/2014 4.98p 5.00p 4.93p 4.95p 78011
14/05/2014 5.00p 5.00p 4.97p 4.98p 1460288
13/05/2014 4.98p 5.01p 4.98p 5.00p 160968

*Close Price adjusted for both dividends and splits