Skip to main content
Credit Agricole - Egypt Bank (S.A.E.) (EGX:CIEB)
Egypt flag Egypt · Delayed Price · Currency is EGP
24.04
+0.34 (1.43%)
At close: Apr 28, 2026

EGX:CIEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202623.7523.8823.5123.7023.70-0.21%732,995
Apr 26, 202624.1424.2123.7523.7523.75-1.62%1,042,508
Apr 23, 202624.6024.6024.0724.1424.14-1.87%1,114,644
Apr 22, 202624.7724.9024.5024.6024.60-0.69%1,059,299
Apr 21, 202625.0025.2024.6924.7724.77-0.92%914,234
Apr 20, 202628.4925.7024.5325.0025.00-12.25%2,355,871
Apr 19, 202627.7928.4927.8228.4925.172.52%4,087,042
Apr 16, 202627.8028.1827.5127.7924.55-0.04%5,014,713
Apr 15, 202627.7127.9527.4627.8024.560.32%2,214,921
Apr 14, 202627.5027.9727.6627.7124.480.76%1,249,285
Apr 9, 202627.1127.5027.1227.5024.301.44%1,288,633
Apr 8, 202626.6027.3826.5127.1123.951.92%4,384,060
Apr 7, 202626.5026.9926.0626.6023.500.38%4,750,211
Apr 6, 202625.7826.5025.8026.5023.412.79%3,637,631
Apr 5, 202625.1825.8925.2225.7822.782.38%1,870,484
Apr 2, 202624.6525.4524.7125.1822.252.15%3,266,032
Apr 1, 202624.0024.9624.2524.6521.782.71%2,583,805
Mar 31, 202623.0324.4023.2924.0021.204.21%2,996,097
Mar 30, 202623.0023.2822.8023.0320.350.13%536,930
Mar 29, 202622.8123.0822.7823.0020.320.83%86,265
Mar 26, 202622.8023.0822.7722.8120.150.04%489,031
Mar 25, 202622.6923.0022.7022.8020.140.48%1,454,212
Mar 24, 202623.2423.5022.6622.6920.05-2.37%883,143
Mar 18, 202622.8023.3022.7423.2420.531.93%89,084
Mar 17, 202622.3823.0922.4022.8020.141.88%185,729
Mar 16, 202623.0223.1222.1422.3819.77-2.78%340,754
Mar 15, 202623.2023.2522.7023.0220.34-0.78%391,599
Mar 12, 202623.3023.4022.6123.2020.50-0.43%1,014,395
Mar 11, 202622.1923.3022.0023.3020.585.00%1,539,535
Mar 10, 202621.3822.3921.4222.1919.603.79%1,478,215
Mar 9, 202621.7221.9521.1021.3818.89-1.57%989,922
Mar 8, 202621.6922.0021.5821.7219.190.14%463,863
Mar 5, 202621.5121.9521.5521.6919.160.84%600,455
Mar 4, 202621.9122.4721.5021.5119.00-1.83%545,165
Mar 3, 202621.5522.3021.5421.9119.361.67%923,051
Mar 2, 202622.0222.7921.0121.5519.04-2.13%429,319
Mar 1, 202622.7622.2520.0022.0219.45-3.25%264,153
Feb 26, 202623.0023.2322.7022.7620.11-1.04%157,984
Feb 25, 202622.9323.2322.6323.0020.320.31%1,237,871
Feb 24, 202623.3123.4522.9022.9320.26-1.63%329,055
Feb 23, 202622.5223.3522.5023.3120.593.51%453,626
Feb 22, 202622.9022.9022.4522.5219.90-1.66%324,154
Feb 19, 202623.0523.3922.0022.9020.23-0.65%1,650,609
Feb 18, 202623.7524.2522.9023.0520.36-2.95%2,503,829
Feb 17, 202623.5424.1723.6023.7520.980.89%930,122
Feb 16, 202623.8724.1923.5423.5420.80-1.38%2,171,825
Feb 15, 202623.9924.3823.7123.8721.09-0.50%430,131
Feb 12, 202623.7324.0023.4923.9921.191.10%609,455
Feb 11, 202624.0024.4323.5023.7320.96-1.12%1,922,831
Feb 10, 202624.9325.2023.8024.0021.20-3.73%1,674,114
Feb 9, 202625.4325.9624.9024.9322.02-1.97%1,054,913
Feb 8, 202625.0026.0025.0025.4322.471.72%239,114
Feb 5, 202625.7325.9824.8025.0022.09-2.84%896,776
Feb 4, 202625.6626.0025.5125.7322.730.27%502,689
Feb 3, 202625.4326.0025.4025.6622.670.90%426,024
Feb 2, 202625.9925.9925.2525.4322.47-2.15%228,102
Feb 1, 202626.3326.1024.8025.9922.96-1.29%1,015,309
Jan 28, 202625.6626.4024.8526.3323.262.61%1,214,801
Jan 27, 202625.6826.1725.5025.6622.67-0.08%1,370,002
Jan 26, 202625.7425.9725.5125.6822.69-0.23%358,225
Jan 25, 202626.4326.5025.4525.7422.74-2.61%472,612
Jan 22, 202626.0026.5025.6026.4323.351.65%708,656
Jan 21, 202625.5026.0025.4326.0022.971.96%1,634,185
Jan 20, 202625.0625.9925.1225.5022.531.76%2,103,153
Jan 19, 202625.4925.5024.9525.0622.14-1.69%409,443
Jan 18, 202624.0025.9024.2625.4922.526.21%3,223,484
Jan 15, 202624.0524.8523.8024.0021.20-0.21%819,705
Jan 14, 202624.0024.3023.5024.0521.250.21%607,176
Jan 13, 202623.8224.5023.8124.0021.200.76%923,694
Jan 12, 202624.2024.4323.4023.8221.04-1.57%778,485
Jan 11, 202622.2424.7622.2424.2021.388.81%4,665,064
Jan 8, 202621.8322.3421.5022.2419.651.88%148,417
Jan 6, 202621.6122.3421.6521.8319.291.02%167,981
Jan 5, 202621.9322.5021.6021.6119.09-1.46%245,874
Jan 4, 202622.4622.8021.9021.9319.37-2.36%283,061
Dec 31, 202522.6522.6422.4022.4619.84-0.84%34,724
Dec 30, 202522.4022.6522.2722.6520.011.12%405,973
Dec 29, 202522.3722.5022.2222.4019.790.13%77,761
Dec 28, 202522.4022.5022.2022.3719.76-0.13%123,698
Dec 25, 202522.2422.5022.1022.4019.790.72%143,461
Dec 24, 202522.4222.5022.2122.2419.65-0.80%78,251
Dec 23, 202522.0222.4422.0522.4219.811.82%94,508
Dec 22, 202522.3822.5122.0022.0219.45-1.61%228,993
Dec 21, 202522.4022.5022.2022.3819.77-0.09%1,992,730
Dec 18, 202522.5022.5822.2022.4019.79-0.44%339,801
Dec 17, 202522.3222.5822.1622.5019.880.81%91,392
Dec 16, 202522.5922.6922.2622.3219.72-1.20%815,718
Dec 15, 202522.5322.7822.4422.5919.960.27%174,158
Dec 14, 202522.4922.9022.3122.5319.900.18%160,902
Dec 11, 202522.5022.6021.5022.4919.87-0.04%208,222
Dec 10, 202522.5022.6522.4022.5019.88-43,086
Dec 9, 202522.5022.6522.1522.5019.88-363,652
Dec 8, 202522.1022.5022.0622.5019.881.81%915,428
Dec 7, 202522.2022.4622.0622.1019.52-0.45%192,749
Dec 4, 202522.1022.4722.0222.2019.610.45%813,891
Dec 3, 202522.0422.6022.0522.1019.520.27%706,852
Dec 2, 202521.6722.1421.6522.0419.471.71%75,777
Dec 1, 202521.9822.2821.5721.6719.14-1.41%138,167
Nov 30, 202520.9822.1521.1121.9819.424.77%234,001
Nov 27, 202521.8821.9920.0020.9818.54-4.11%399,453