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
12/05/2014 4.99p 5.01p 4.93p 5.01p 39008
09/05/2014 4.98p 5.09p 4.98p 5.09p 4769
08/05/2014 5.05p 5.20p 4.92p 5.03p 199460
07/05/2014 5.03p 5.14p 5.00p 5.04p 303730
06/05/2014 4.95p 5.06p 4.95p 5.05p 232197
02/05/2014 5.07p 5.08p 5.07p 5.07p 114585
01/05/2014 5.07p 5.07p 5.03p 5.07p 48814
30/04/2014 5.03p 5.07p 5.03p 5.03p 567940
29/04/2014 4.95p 5.05p 4.87p 5.03p 562873
28/04/2014 4.95p 5.07p 4.85p 4.99p 6858
25/04/2014 5.05p 5.06p 5.04p 5.05p 2996486
24/04/2014 5.06p 5.29p 5.03p 5.05p 29412
23/04/2014 5.05p 5.07p 4.90p 5.05p 15677
22/04/2014 5.10p 5.10p 5.01p 5.05p 337799
17/04/2014 5.04p 5.10p 4.90p 4.91p 452171
16/04/2014 5.14p 5.16p 5.02p 5.03p 284107
15/04/2014 5.05p 5.18p 5.05p 5.10p 201747
14/04/2014 5.07p 5.11p 5.07p 5.11p 15170
11/04/2014 5.07p 5.15p 5.07p 5.08p 402450
10/04/2014 5.11p 5.17p 5.11p 5.13p 74754
09/04/2014 5.19p 5.19p 5.04p 5.04p 411036
08/04/2014 5.10p 5.14p 5.09p 5.11p 764414
07/04/2014 5.00p 5.19p 5.00p 5.11p 308196
04/04/2014 5.20p 5.20p 5.01p 5.15p 850572
03/04/2014 5.20p 5.20p 5.11p 5.20p 408178
02/04/2014 5.11p 5.17p 5.11p 5.16p 287710
01/04/2014 4.98p 5.13p 4.96p 5.07p 1017170
31/03/2014 5.11p 5.11p 4.81p 4.88p 971555
28/03/2014 5.20p 5.20p 4.81p 5.00p 81057
27/03/2014 5.17p 5.26p 4.80p 5.10p 635834
26/03/2014 5.28p 5.30p 5.21p 5.25p 9652
25/03/2014 5.20p 5.33p 5.12p 5.20p 35263
24/03/2014 5.19p 5.29p 5.15p 5.22p 111859
21/03/2014 5.15p 5.36p 5.15p 5.20p 290689
20/03/2014 5.15p 5.28p 5.14p 5.20p 417508
19/03/2014 4.91p 5.24p 4.91p 5.11p 121584
18/03/2014 5.17p 5.20p 5.15p 5.15p 681947
17/03/2014 5.12p 5.15p 5.03p 5.15p 879791
14/03/2014 5.10p 5.28p 4.93p 5.27p 217058
13/03/2014 5.10p 5.16p 5.09p 5.16p 13500
12/03/2014 5.30p 5.30p 5.20p 5.26p 2120630
11/03/2014 5.39p 5.49p 5.20p 5.29p 2520997
10/03/2014 5.01p 5.16p 5.00p 5.16p 280575
07/03/2014 5.10p 5.18p 5.00p 5.00p 59350
06/03/2014 5.00p 5.15p 4.95p 5.13p 211060
05/03/2014 4.80p 5.10p 4.80p 5.10p 403874
04/03/2014 4.78p 4.95p 4.70p 4.95p 545978
03/03/2014 4.64p 4.80p 4.60p 4.71p 65682
28/02/2014 5.00p 5.00p 4.80p 4.82p 60717
27/02/2014 4.65p 4.90p 4.65p 4.80p 184351
26/02/2014 4.80p 4.90p 4.74p 4.85p 1178334
25/02/2014 4.85p 4.98p 4.85p 4.85p 481040
24/02/2014 4.88p 4.99p 4.88p 4.90p 233578
21/02/2014 4.85p 5.06p 4.74p 4.74p 101064
20/02/2014 4.86p 5.06p 4.86p 4.99p 215385
19/02/2014 4.73p 4.96p 4.73p 4.95p 589834
18/02/2014 4.70p 4.80p 4.69p 4.73p 1417602
17/02/2014 4.52p 4.70p 4.52p 4.63p 617527
14/02/2014 4.65p 4.65p 4.59p 4.60p 1308859
13/02/2014 4.55p 4.64p 4.55p 4.60p 2615286
12/02/2014 4.51p 4.53p 4.47p 4.52p 1284159
11/02/2014 4.41p 4.59p 4.41p 4.47p 359861
10/02/2014 4.42p 4.54p 4.40p 4.44p 1680322
07/02/2014 4.47p 4.50p 4.37p 4.40p 236150
06/02/2014 4.50p 4.60p 4.47p 4.49p 753492
05/02/2014 4.49p 4.50p 4.48p 4.48p 2217800
04/02/2014 4.48p 4.50p 4.45p 4.50p 697431
03/02/2014 4.44p 4.55p 4.44p 4.52p 652335
31/01/2014 4.39p 4.45p 4.39p 4.44p 471640
30/01/2014 4.30p 4.38p 4.30p 4.34p 530110
29/01/2014 4.40p 4.40p 4.13p 4.34p 1181553
28/01/2014 4.37p 4.41p 4.24p 4.39p 28569
27/01/2014 4.33p 4.44p 4.27p 4.41p 922238
24/01/2014 4.40p 4.51p 4.35p 4.40p 376544
23/01/2014 4.35p 4.38p 4.24p 4.36p 823240
22/01/2014 4.39p 4.39p 4.32p 4.34p 820437
21/01/2014 4.35p 4.36p 4.28p 4.30p 696492
20/01/2014 4.35p 4.39p 4.35p 4.38p 240168
17/01/2014 4.44p 4.51p 4.33p 4.51p 118183
16/01/2014 4.48p 4.48p 4.33p 4.39p 54478
15/01/2014 4.45p 4.45p 4.43p 4.43p 191307
14/01/2014 4.45p 4.50p 4.40p 4.43p 813240
13/01/2014 4.50p 4.50p 4.46p 4.48p 76006
10/01/2014 4.48p 4.48p 4.44p 4.48p 79608
09/01/2014 4.48p 4.49p 4.40p 4.43p 357152
08/01/2014 4.49p 4.50p 4.41p 4.45p 824882
07/01/2014 4.45p 4.50p 4.45p 4.49p 27573
06/01/2014 4.50p 4.50p 4.41p 4.41p 193405
03/01/2014 4.38p 4.38p 4.38p 4.38p 2004
02/01/2014 4.46p 4.49p 4.40p 4.49p 42738
31/12/2013 4.40p 4.55p 4.37p 4.49p 13630
30/12/2013 4.40p 4.45p 4.35p 4.37p 788
27/12/2013 4.50p 4.50p 4.44p 4.44p 103863
24/12/2013 4.50p 4.53p 4.45p 4.50p 71638
23/12/2013 4.68p 4.68p 4.45p 4.46p 238347
20/12/2013 4.50p 4.94p 4.50p 4.70p 2224082
19/12/2013 4.55p 4.66p 4.48p 4.50p 1071483
18/12/2013 4.50p 4.59p 4.45p 4.52p 949383
17/12/2013 4.60p 4.61p 4.35p 4.45p 809880
16/12/2013 4.32p 4.60p 4.32p 4.50p 938848
13/12/2013 4.50p 4.50p 4.47p 4.47p 2196
12/12/2013 4.21p 4.59p 4.21p 4.40p 1773408
11/12/2013 4.19p 4.35p 4.19p 4.30p 775285
10/12/2013 4.05p 4.59p 3.99p 4.16p 1147618
09/12/2013 5.90p 6.05p 5.70p 5.85p 156599
06/12/2013 5.84p 5.84p 5.70p 5.75p 37329
05/12/2013 5.70p 5.91p 5.70p 5.86p 201840
04/12/2013 5.66p 5.84p 5.66p 5.77p 93875
03/12/2013 5.59p 5.70p 5.53p 5.53p 168829
02/12/2013 5.60p 5.60p 5.53p 5.57p 99754
29/11/2013 5.60p 5.60p 5.50p 5.51p 196687
28/11/2013 5.65p 5.66p 5.57p 5.66p 122227
27/11/2013 5.70p 5.78p 5.55p 5.78p 248179
26/11/2013 5.72p 5.72p 5.55p 5.55p 627175
25/11/2013 5.95p 6.10p 5.88p 5.88p 554086
22/11/2013 6.03p 6.05p 5.95p 5.99p 134309
21/11/2013 6.09p 6.10p 5.97p 6.04p 197615
20/11/2013 6.15p 6.15p 6.02p 6.03p 150965
19/11/2013 6.24p 6.24p 6.07p 6.10p 159057
18/11/2013 6.13p 6.13p 6.03p 6.09p 299344
15/11/2013 6.01p 6.20p 6.00p 6.15p 45310
14/11/2013 6.01p 6.01p 5.90p 5.91p 34301
13/11/2013 6.01p 6.11p 5.99p 5.99p 1175764
12/11/2013 6.30p 6.30p 6.05p 6.11p 140150
11/11/2013 6.22p 6.29p 6.15p 6.26p 342967
08/11/2013 6.15p 6.27p 6.10p 6.24p 253552
07/11/2013 6.20p 6.20p 6.10p 6.16p 268631
06/11/2013 6.09p 6.11p 5.95p 6.10p 708612
05/11/2013 5.80p 6.20p 5.80p 6.20p 23660
04/11/2013 5.90p 5.90p 5.80p 5.83p 96545
01/11/2013 5.90p 6.00p 5.80p 5.90p 159324
31/10/2013 5.70p 5.85p 5.61p 5.78p 535103
30/10/2013 5.75p 6.14p 5.70p 5.80p 243663
29/10/2013 5.70p 5.70p 5.61p 5.66p 32259
28/10/2013 5.70p 6.03p 5.61p 5.61p 61575
25/10/2013 5.70p 5.70p 5.43p 5.66p 105329
24/10/2013 5.67p 5.70p 5.66p 5.70p 110032
23/10/2013 5.71p 5.71p 5.65p 5.70p 40696
22/10/2013 5.60p 6.05p 5.57p 6.05p 708137
21/10/2013 5.45p 5.70p 5.45p 5.61p 57022
18/10/2013 5.54p 5.57p 5.40p 5.50p 12019
17/10/2013 5.55p 5.57p 5.45p 5.49p 150297
16/10/2013 5.50p 5.57p 5.30p 5.55p 433223
15/10/2013 5.50p 5.50p 5.32p 5.49p 230131
14/10/2013 5.45p 5.48p 5.34p 5.35p 5322
11/10/2013 5.48p 5.50p 5.48p 5.50p 25775
10/10/2013 5.39p 5.48p 5.37p 5.48p 233673
09/10/2013 5.32p 5.40p 5.31p 5.40p 228550
08/10/2013 5.39p 5.39p 5.28p 5.28p 53244
07/10/2013 5.45p 5.45p 5.34p 5.34p 18396
04/10/2013 5.40p 5.40p 5.34p 5.40p 106424
03/10/2013 5.30p 5.39p 5.30p 5.34p 162000
02/10/2013 5.20p 5.28p 5.15p 5.25p 867776
01/10/2013 5.20p 5.22p 5.15p 5.20p 578048
30/09/2013 5.20p 5.23p 5.15p 5.15p 620826
27/09/2013 5.30p 5.54p 5.16p 5.22p 44138
26/09/2013 5.20p 5.25p 4.80p 5.20p 758007
25/09/2013 5.26p 5.35p 5.20p 5.20p 28866
24/09/2013 5.30p 5.30p 5.23p 5.25p 207798
23/09/2013 5.25p 5.36p 5.23p 5.23p 129248
20/09/2013 5.20p 5.24p 5.18p 5.20p 155031
19/09/2013 5.30p 5.30p 5.20p 5.20p 427925
18/09/2013 5.27p 5.34p 5.12p 5.20p 294549
17/09/2013 5.20p 5.34p 5.20p 5.34p 1177879
16/09/2013 5.22p 5.35p 5.20p 5.21p 512173
13/09/2013 5.35p 5.35p 5.22p 5.28p 404085
12/09/2013 5.20p 5.25p 5.17p 5.21p 238500
11/09/2013 5.24p 5.26p 5.15p 5.20p 230119
10/09/2013 5.25p 5.27p 5.12p 5.20p 320413
09/09/2013 4.95p 5.25p 4.85p 5.06p 324906
06/09/2013 4.89p 4.90p 4.75p 4.90p 22098
05/09/2013 4.90p 4.90p 4.72p 4.80p 37140
04/09/2013 4.77p 4.80p 4.70p 4.80p 1878440
03/09/2013 4.84p 4.84p 4.80p 4.80p 420285
02/09/2013 4.73p 5.14p 4.70p 5.14p 992665
30/08/2013 4.74p 4.79p 4.65p 4.73p 1424000
29/08/2013 4.89p 5.06p 4.49p 4.73p 1215893
28/08/2013 4.82p 5.06p 4.72p 4.77p 281865
27/08/2013 4.95p 5.19p 4.82p 4.87p 442846
23/08/2013 5.00p 5.00p 4.95p 4.96p 16129
22/08/2013 4.80p 4.89p 4.80p 4.83p 303982
21/08/2013 4.94p 5.13p 4.80p 5.13p 215746
20/08/2013 4.75p 4.80p 4.75p 4.80p 87387
19/08/2013 4.70p 4.80p 4.70p 4.80p 100247
16/08/2013 4.75p 4.75p 4.65p 4.65p 74827
15/08/2013 5.00p 5.09p 4.70p 4.80p 156766
14/08/2013 5.30p 5.30p 4.99p 5.01p 222639
13/08/2013 5.24p 5.30p 5.12p 5.12p 182778
12/08/2013 5.20p 5.25p 5.08p 5.15p 225175
09/08/2013 5.22p 5.35p 5.16p 5.25p 107056
08/08/2013 5.27p 5.33p 5.19p 5.22p 327348
07/08/2013 5.25p 5.35p 5.20p 5.35p 142436
06/08/2013 5.45p 5.45p 5.24p 5.27p 76184
05/08/2013 5.20p 5.39p 5.02p 5.25p 167344
02/08/2013 5.05p 5.26p 5.02p 5.02p 380318
01/08/2013 5.03p 5.25p 4.98p 5.01p 81623
31/07/2013 4.89p 5.00p 4.83p 4.89p 24773
30/07/2013 5.01p 5.01p 4.86p 4.96p 29147
29/07/2013 4.92p 5.08p 4.86p 4.87p 116240
26/07/2013 4.95p 5.11p 4.95p 5.03p 67822

*Close Price adjusted for both dividends and splits