Skip to main content
Credit Agricole - Egypt Bank (S.A.E.) (EGX:CIEB)
Egypt flag Egypt · Delayed Price · Currency is EGP
22.20
+0.10 (0.45%)
At close: Dec 4, 2025

EGX:CIEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202522.1022.4722.0222.2022.200.45%813,891
Dec 3, 202522.0422.6022.0522.1022.100.27%706,852
Dec 2, 202521.6722.1421.6522.0422.041.71%75,777
Dec 1, 202521.9822.2821.5721.6721.67-1.41%138,167
Nov 30, 202520.9822.1521.1121.9821.984.77%234,001
Nov 27, 202521.8821.9920.0020.9820.98-4.11%399,453
Nov 26, 202521.6622.3321.5421.8821.881.02%104,169
Nov 25, 202522.2222.3021.1221.6621.66-2.52%1,592,067
Nov 24, 202522.5122.5122.0322.2222.22-1.29%274,672
Nov 23, 202522.9022.9422.4522.5122.51-1.70%106,101
Nov 20, 202522.9223.0022.6022.9022.90-0.09%1,549,421
Nov 19, 202522.9422.9922.8022.9222.92-0.09%2,165,925
Nov 18, 202522.9923.1322.7322.9422.94-0.22%55,676
Nov 17, 202523.1023.1922.8622.9922.99-0.48%350,787
Nov 16, 202522.9223.1222.6023.1023.100.79%541,809
Nov 13, 202522.9222.9822.7222.9222.92-949,072
Nov 12, 202522.8022.9822.6522.9222.920.53%363,037
Nov 11, 202522.5823.1922.5122.8022.800.97%2,912,799
Nov 10, 202522.2122.7022.2122.5822.581.67%410,247
Nov 9, 202522.0122.4021.8622.2122.210.91%806,454
Nov 6, 202521.3722.1921.4022.0122.012.99%1,916,031
Nov 5, 202521.5021.9321.3021.3721.37-0.60%977,174
Nov 4, 202521.2121.6821.1121.5021.501.37%884,170
Nov 3, 202521.0221.2220.8721.2121.210.90%778,393
Nov 2, 202521.0121.5020.7021.0221.020.05%1,166,638
Oct 30, 202520.6021.1720.3821.0121.011.99%1,244,491
Oct 29, 202520.3820.7020.3020.6020.601.08%304,477
Oct 28, 202520.5920.5920.2520.3820.38-1.02%182,231
Oct 27, 202520.7820.8020.2220.5920.59-0.91%250,567
Oct 26, 202520.1220.7820.0520.7820.783.28%2,089,804
Oct 23, 202519.8220.1819.8320.1220.121.51%3,750,628
Oct 22, 202519.4919.8219.3519.8219.821.69%2,467,965
Oct 21, 202519.2519.6819.2519.4919.491.25%642,705
Oct 20, 202518.9519.3318.9919.2519.251.58%481,005
Oct 19, 202518.7619.0018.7118.9518.951.01%262,771
Oct 16, 202518.6418.8518.6118.7618.760.64%653,913
Oct 15, 202518.7518.8518.6018.6418.64-0.59%250,583
Oct 14, 202518.6718.9018.7018.7518.750.43%108,358
Oct 13, 202518.6818.9518.6418.6718.67-0.05%274,204
Oct 12, 202518.9719.0018.6618.6818.68-1.53%141,745
Oct 8, 202518.8919.0018.7518.9718.970.42%263,839
Oct 7, 202518.7819.0218.6318.8918.890.59%435,791
Oct 6, 202518.6818.8018.5618.7818.780.54%366,710
Oct 5, 202518.6318.7418.5418.6818.680.27%121,429
Oct 2, 202518.6218.7118.5418.6318.630.05%81,651
Oct 1, 202518.6118.7518.5018.6218.620.05%367,767
Sep 30, 202518.6018.7518.4418.6118.610.05%524,719
Sep 29, 202518.6118.6518.4418.6018.60-0.05%658,978
Sep 28, 202518.2618.6418.2318.6118.611.92%560,669
Sep 25, 202518.4618.6418.1518.2618.26-1.08%307,253
Sep 24, 202518.3518.5918.2118.4618.460.60%252,476
Sep 23, 202518.2118.4418.1218.3518.350.77%840,309
Sep 22, 202518.2218.4218.1118.2118.21-0.05%344,402
Sep 21, 202518.3218.4818.2118.2218.22-0.55%43,161
Sep 18, 202518.4018.6018.2018.3218.32-0.43%360,032
Sep 17, 202518.2018.4318.0718.4018.401.10%195,793
Sep 16, 202518.4918.4818.0118.2018.20-1.57%373,753
Sep 15, 202517.9518.5017.9018.4918.493.01%527,605
Sep 14, 202518.0318.1317.7517.9517.95-0.44%114,302
Sep 11, 202517.7918.1017.7618.0318.031.35%422,577
Sep 10, 202517.7817.9017.7017.7917.790.06%98,172
Sep 9, 202517.8618.0717.7417.7817.78-0.45%677,235
Sep 8, 202518.1118.2017.8017.8617.86-1.38%124,856
Sep 7, 202517.9818.1617.8518.1118.110.72%230,617
Sep 3, 202518.1418.4317.8017.9817.98-0.88%928,138
Sep 2, 202518.2518.4618.0018.1418.14-0.60%710,848
Sep 1, 202518.4018.6418.2518.2518.25-0.82%132,737
Aug 31, 202518.6218.7418.3918.4018.40-1.18%171,529
Aug 28, 202518.6718.8418.5218.6218.62-0.27%84,557
Aug 27, 202518.5018.7218.4618.6718.670.92%398,034
Aug 26, 202518.5518.7018.4618.5018.50-0.27%875,876
Aug 25, 202518.4918.8018.4918.5518.550.32%837,207
Aug 24, 202518.4118.7118.4018.4918.490.43%476,262
Aug 21, 202518.5018.7418.3818.4118.41-0.49%636,902
Aug 20, 202519.1619.2518.4618.5018.50-3.44%1,881,869
Aug 19, 202519.1519.2819.0319.1619.160.05%1,619,151
Aug 18, 202518.9619.2018.8119.1519.151.00%1,152,178
Aug 17, 202518.8019.1218.7118.9618.960.85%150,980
Aug 14, 202518.9819.0718.7518.8018.80-0.95%1,659,103
Aug 13, 202519.1919.2318.8118.9818.98-1.09%2,482,195
Aug 12, 202519.1919.2919.0319.1919.19-1,207,196
Aug 11, 202519.1219.2019.0119.1919.190.37%798,325
Aug 10, 202518.9619.2018.9119.1219.120.84%1,376,017
Aug 7, 202518.5019.2218.0018.9618.962.49%2,316,480
Aug 6, 202518.6918.7918.4818.5018.50-1.02%1,350,595
Aug 5, 202518.3818.7018.3518.6918.691.69%413,238
Aug 4, 202518.3618.7018.3018.3818.380.11%839,838
Aug 3, 202518.4018.5918.2518.3618.36-0.22%155,357
Jul 31, 202518.3618.5518.3018.4018.400.22%663,500
Jul 30, 202518.7018.7918.3018.3618.36-1.82%1,071,669
Jul 29, 202518.5718.7218.4018.7018.700.70%727,198
Jul 28, 202518.6118.8518.4218.5718.57-0.21%275,376
Jul 27, 202518.3618.6418.1918.6118.611.36%554,743
Jul 23, 202518.4018.5018.1018.3618.36-0.22%385,218
Jul 22, 202518.7118.8518.3318.4018.40-1.66%472,050
Jul 21, 202518.6318.9118.6418.7118.710.43%689,467
Jul 20, 202518.4118.7018.3218.6318.631.20%757,470
Jul 17, 202518.0918.4818.1318.4118.411.77%282,213
Jul 16, 202518.7018.7518.0518.0918.09-3.26%404,569
Jul 15, 202518.3518.7018.3118.7018.701.91%970,569