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
21/12/2011 3.05p 3.20p 2.95p 3.00p 157093
20/12/2011 3.32p 3.32p 3.10p 3.10p 359790
19/12/2011 3.36p 3.48p 3.20p 3.20p 19159
16/12/2011 3.64p 3.64p 3.50p 3.50p 231385
15/12/2011 3.51p 3.55p 3.49p 3.50p 1150611
14/12/2011 3.41p 3.55p 3.41p 3.54p 94157
13/12/2011 3.55p 3.55p 3.49p 3.53p 659528
12/12/2011 3.68p 3.68p 3.40p 3.45p 215593
09/12/2011 3.68p 3.68p 3.61p 3.68p 145638
08/12/2011 3.57p 3.70p 3.55p 3.70p 381852
07/12/2011 3.75p 3.85p 3.70p 3.70p 131409
06/12/2011 3.51p 3.84p 3.51p 3.81p 330063
05/12/2011 3.80p 3.80p 3.61p 3.61p 51862
02/12/2011 3.80p 3.95p 3.80p 3.89p 17672
01/12/2011 4.00p 4.00p 3.85p 3.87p 334205
30/11/2011 3.70p 3.90p 3.70p 3.85p 151556
29/11/2011 3.40p 3.88p 3.40p 3.68p 306782
28/11/2011 3.40p 3.49p 3.40p 3.48p 36054
25/11/2011 3.31p 3.40p 3.30p 3.40p 110845
24/11/2011 3.30p 3.59p 3.30p 3.35p 310225
23/11/2011 3.25p 3.45p 3.22p 3.29p 288062
22/11/2011 3.60p 3.60p 3.25p 3.27p 284389
21/11/2011 3.50p 3.65p 3.40p 3.41p 19951
18/11/2011 4.10p 4.10p 4.10p 4.10p 2165
17/11/2011 4.00p 4.17p 2.80p 4.17p 0
16/11/2011 4.00p 4.17p 4.00p 4.17p 95026
15/11/2011 4.25p 4.25p 4.07p 4.07p 14120
14/11/2011 4.35p 4.35p 4.22p 4.22p 8787
11/11/2011 4.40p 4.40p 4.40p 4.40p 3551
10/11/2011 4.49p 4.49p 4.35p 4.35p 5364
09/11/2011 4.35p 4.35p 4.35p 4.35p 5174
08/11/2011 4.49p 4.49p 4.40p 4.40p 6770
07/11/2011 4.35p 4.41p 4.35p 4.40p 4019
04/11/2011 4.40p 4.40p 4.35p 4.35p 472
03/11/2011 4.40p 4.40p 4.40p 4.40p 50196
02/11/2011 4.47p 4.49p 4.44p 4.46p 27256
01/11/2011 4.40p 4.44p 4.40p 4.40p 15880
31/10/2011 4.41p 4.49p 4.41p 4.42p 19913
28/10/2011 4.28p 4.33p 4.28p 4.29p 11872
27/10/2011 4.15p 4.28p 4.15p 4.28p 32917
26/10/2011 4.05p 4.28p 4.05p 4.28p 24557
25/10/2011 4.25p 4.46p 4.20p 4.25p 85923
24/10/2011 4.20p 4.32p 4.20p 4.25p 233261
21/10/2011 4.10p 4.18p 2.68p 4.11p 0
20/10/2011 4.10p 4.18p 4.08p 4.11p 54586
19/10/2011 3.95p 4.11p 3.95p 4.02p 14531
18/10/2011 3.92p 4.10p 3.92p 3.94p 156263
17/10/2011 3.98p 3.98p 3.88p 3.94p 99840
14/10/2011 3.97p 3.98p 3.91p 3.98p 25073
13/10/2011 3.89p 3.95p 3.89p 3.95p 40917
12/10/2011 3.80p 3.93p 3.80p 3.90p 162972
11/10/2011 3.87p 3.87p 3.78p 3.85p 129622
10/10/2011 3.81p 3.82p 3.50p 3.80p 51480
07/10/2011 3.76p 3.87p 3.65p 3.87p 62631
06/10/2011 3.50p 3.78p 3.50p 3.78p 64675
05/10/2011 3.60p 3.68p 3.60p 3.60p 22523
04/10/2011 3.73p 3.73p 3.58p 3.58p 28720
03/10/2011 3.66p 3.81p 3.60p 3.63p 22642
30/09/2011 3.80p 3.80p 3.67p 3.80p 14893
29/09/2011 3.93p 3.93p 3.50p 3.60p 174961
28/09/2011 3.69p 3.86p 3.69p 3.75p 10182
27/09/2011 3.90p 3.94p 3.84p 3.85p 99032
26/09/2011 3.99p 3.99p 3.80p 3.80p 49033
23/09/2011 3.90p 3.92p 3.90p 3.92p 1661
22/09/2011 3.90p 4.19p 3.90p 3.93p 106074
21/09/2011 4.10p 4.30p 4.00p 4.19p 15747
20/09/2011 4.00p 4.18p 3.94p 4.00p 121559
19/09/2011 3.88p 4.15p 3.88p 4.00p 47036
16/09/2011 4.05p 4.11p 4.00p 4.05p 170894
15/09/2011 4.10p 4.20p 3.92p 4.10p 87470
14/09/2011 4.20p 4.28p 4.20p 4.22p 30068
13/09/2011 4.35p 4.41p 4.22p 4.23p 182655
12/09/2011 4.35p 4.41p 4.27p 4.30p 96507
09/09/2011 4.40p 4.68p 4.40p 4.53p 72067
08/09/2011 4.62p 4.64p 4.61p 4.62p 99923
07/09/2011 4.50p 4.70p 4.50p 4.61p 159252
06/09/2011 4.00p 4.70p 4.00p 4.47p 43868
05/09/2011 4.57p 4.70p 4.57p 4.59p 15282
02/09/2011 4.90p 4.90p 4.70p 4.77p 44762
01/09/2011 4.76p 4.76p 4.70p 4.70p 44137
31/08/2011 4.76p 4.76p 4.70p 4.70p 13250
30/08/2011 4.64p 4.74p 4.60p 4.74p 28319
26/08/2011 4.71p 4.71p 4.52p 4.52p 18891
25/08/2011 4.70p 4.78p 4.64p 4.78p 16290
24/08/2011 4.50p 4.70p 4.50p 4.64p 13981
23/08/2011 4.50p 4.50p 4.47p 4.47p 28187
22/08/2011 4.44p 4.63p 4.44p 4.50p 244230
19/08/2011 4.45p 4.50p 4.40p 4.50p 220205
18/08/2011 4.50p 4.53p 4.48p 4.49p 135064
17/08/2011 4.45p 4.56p 4.45p 4.54p 385252
16/08/2011 4.25p 4.34p 4.25p 4.34p 59346
15/08/2011 4.20p 4.25p 4.20p 4.20p 16624
12/08/2011 4.39p 4.39p 4.23p 4.25p 28009
11/08/2011 4.05p 4.25p 4.05p 4.25p 211855
10/08/2011 4.00p 4.24p 4.00p 4.19p 1511575
09/08/2011 4.20p 4.20p 3.97p 4.01p 217110
08/08/2011 4.48p 4.48p 4.18p 4.21p 53962
05/08/2011 4.23p 4.32p 3.89p 4.30p 166458
04/08/2011 4.30p 4.49p 4.30p 4.45p 226955
03/08/2011 4.30p 4.39p 4.25p 4.35p 217880
02/08/2011 4.48p 4.48p 4.33p 4.43p 93991
01/08/2011 4.43p 4.47p 4.43p 4.47p 100204
29/07/2011 4.48p 4.48p 4.41p 4.42p 12922
28/07/2011 4.51p 4.51p 4.44p 4.50p 28356
27/07/2011 4.43p 4.43p 4.38p 4.38p 49640
26/07/2011 4.60p 4.60p 4.54p 4.54p 1456
25/07/2011 4.49p 4.60p 4.43p 4.56p 62409
22/07/2011 4.35p 4.49p 4.35p 4.49p 3295
21/07/2011 4.41p 4.45p 4.41p 4.45p 69234
20/07/2011 4.40p 4.42p 4.40p 4.40p 146758
19/07/2011 4.45p 4.45p 4.25p 4.32p 205874
18/07/2011 4.59p 4.59p 4.41p 4.45p 43051
15/07/2011 4.38p 4.40p 4.37p 4.39p 147869
14/07/2011 4.40p 4.45p 4.37p 4.38p 517088
13/07/2011 4.37p 4.50p 4.36p 4.41p 199415
12/07/2011 4.95p 4.95p 4.20p 4.32p 1453496
11/07/2011 4.75p 4.93p 4.75p 4.79p 4211
08/07/2011 5.00p 5.00p 4.97p 4.97p 85
07/07/2011 4.98p 5.10p 4.95p 4.95p 20870
06/07/2011 5.00p 5.10p 4.90p 4.97p 81988
05/07/2011 5.00p 5.10p 5.00p 5.00p 23974
04/07/2011 5.04p 5.04p 5.00p 5.00p 5522
01/07/2011 5.15p 5.15p 5.00p 5.10p 44479
30/06/2011 5.00p 5.06p 4.88p 5.06p 105480
29/06/2011 4.90p 4.92p 4.75p 4.89p 218507
28/06/2011 4.91p 4.91p 4.87p 4.90p 64827
27/06/2011 5.05p 5.17p 4.88p 4.88p 7640
24/06/2011 5.05p 5.17p 5.00p 5.17p 32438
23/06/2011 5.05p 5.05p 5.05p 5.05p 56
22/06/2011 5.20p 5.20p 5.13p 5.14p 19627
21/06/2011 5.34p 5.34p 5.10p 5.14p 70827
20/06/2011 5.30p 5.35p 5.22p 5.28p 65449
17/06/2011 5.23p 5.30p 5.20p 5.30p 120478
16/06/2011 5.18p 5.24p 5.18p 5.20p 228673
15/06/2011 5.20p 5.20p 5.16p 5.16p 6350
14/06/2011 5.05p 5.28p 5.05p 5.26p 35978
13/06/2011 4.95p 5.11p 4.95p 5.11p 6618
10/06/2011 5.00p 5.10p 4.90p 5.00p 32574
09/06/2011 5.10p 5.12p 5.03p 5.05p 17773
08/06/2011 5.10p 5.25p 5.05p 5.07p 147730
07/06/2011 5.10p 5.15p 5.03p 5.06p 63229
06/06/2011 5.15p 5.15p 5.05p 5.05p 31864
03/06/2011 5.05p 5.15p 5.00p 5.15p 6686
02/06/2011 5.11p 5.11p 5.07p 5.10p 12514
01/06/2011 5.25p 5.25p 5.15p 5.15p 7678
31/05/2011 5.30p 5.42p 5.30p 5.35p 102450
27/05/2011 5.30p 5.30p 5.28p 5.28p 157985
26/05/2011 5.40p 5.47p 5.27p 5.33p 368569
25/05/2011 5.18p 5.49p 5.08p 5.41p 746311
24/05/2011 5.05p 5.20p 5.05p 5.14p 117543
23/05/2011 5.20p 5.20p 5.13p 5.14p 15682
20/05/2011 5.28p 5.28p 5.02p 5.10p 69459
19/05/2011 5.00p 5.05p 4.95p 5.00p 106881
18/05/2011 5.10p 5.10p 4.99p 4.99p 109493
17/05/2011 5.00p 5.00p 4.91p 4.95p 266816
16/05/2011 4.90p 5.08p 4.90p 5.00p 86555
13/05/2011 5.09p 5.09p 4.87p 4.90p 573
12/05/2011 4.96p 4.97p 4.75p 4.87p 36573
11/05/2011 4.80p 4.86p 4.80p 4.84p 157486
10/05/2011 4.87p 4.87p 4.70p 4.72p 1593742
09/05/2011 4.94p 4.94p 4.75p 4.79p 58722
06/05/2011 4.85p 4.85p 4.79p 4.80p 10300
05/05/2011 4.78p 4.89p 4.75p 4.82p 82826
04/05/2011 4.81p 4.90p 4.75p 4.80p 85539
03/05/2011 4.85p 4.85p 4.65p 4.78p 88410
28/04/2011 4.75p 4.90p 4.58p 4.81p 375120
27/04/2011 4.82p 4.88p 4.70p 4.74p 227197
26/04/2011 4.77p 4.89p 4.71p 4.88p 181698
21/04/2011 4.80p 4.90p 4.68p 4.90p 265221
20/04/2011 4.70p 4.95p 4.55p 4.95p 321696
19/04/2011 4.90p 4.97p 4.85p 4.85p 119186
18/04/2011 4.90p 5.21p 4.70p 4.88p 319077
15/04/2011 4.84p 5.21p 4.84p 5.21p 253479
14/04/2011 5.01p 5.01p 4.80p 4.90p 175323
13/04/2011 5.00p 5.04p 4.95p 4.95p 281464
12/04/2011 5.00p 5.10p 4.94p 4.97p 300920
11/04/2011 5.28p 5.28p 4.90p 5.20p 321243
08/04/2011 5.45p 5.46p 5.37p 5.45p 173447
07/04/2011 5.43p 5.51p 5.32p 5.46p 182381
06/04/2011 5.40p 5.49p 5.40p 5.47p 103729
05/04/2011 5.50p 5.58p 5.40p 5.57p 356165
04/04/2011 5.57p 5.60p 5.40p 5.55p 145290
01/04/2011 5.55p 5.60p 5.40p 5.48p 81709
31/03/2011 5.60p 5.60p 5.20p 5.49p 199126
30/03/2011 5.65p 5.67p 5.46p 5.60p 733651
29/03/2011 5.30p 5.54p 5.30p 5.53p 343338
28/03/2011 5.50p 5.74p 5.25p 5.29p 536491
25/03/2011 5.30p 5.38p 5.28p 5.30p 525122
24/03/2011 5.25p 5.40p 5.03p 5.20p 1770973
23/03/2011 5.05p 5.23p 4.90p 5.23p 173997
22/03/2011 5.25p 5.39p 5.05p 5.05p 383099
21/03/2011 5.20p 5.49p 5.15p 5.25p 118233
18/03/2011 4.91p 5.30p 4.91p 5.16p 299559
17/03/2011 5.00p 5.05p 4.91p 5.00p 283570
16/03/2011 5.00p 5.15p 4.90p 4.99p 47834
15/03/2011 5.20p 5.20p 4.90p 5.10p 115840
14/03/2011 5.35p 5.35p 5.23p 5.30p 14648
11/03/2011 5.35p 5.35p 5.35p 5.35p 18153
10/03/2011 5.37p 5.45p 5.29p 5.39p 110427
09/03/2011 5.40p 5.40p 5.26p 5.37p 93422

*Close Price adjusted for both dividends and splits