Commercial International Bank Egypt (CIB) S.A.E. (EGX:COMI)
Egypt
· Delayed Price · Currency is EGP 133.50
+1.45 (1.10%)
At close: Feb 26, 2026
EGX:COMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 132.05 | 133.50 | 130.01 | 133.50 | 133.50 | 1.10% | 8,837,996 |
| Feb 25, 2026 | 137.55 | 138.36 | 130.02 | 132.05 | 132.05 | -4.00% | 4,568,937 |
| Feb 24, 2026 | 139.39 | 140.78 | 137.55 | 137.55 | 137.55 | -1.32% | 3,969,672 |
| Feb 23, 2026 | 135.00 | 139.39 | 134.85 | 139.39 | 139.39 | 3.25% | 3,791,578 |
| Feb 22, 2026 | 138.00 | 139.89 | 134.50 | 135.00 | 135.00 | -2.17% | 1,816,360 |
| Feb 19, 2026 | 140.74 | 141.94 | 137.11 | 138.00 | 138.00 | -1.95% | 2,948,796 |
| Feb 18, 2026 | 141.69 | 141.99 | 139.49 | 140.74 | 140.74 | -0.67% | 3,318,142 |
| Feb 17, 2026 | 140.55 | 143.00 | 140.70 | 141.69 | 141.69 | 0.81% | 2,232,418 |
| Feb 16, 2026 | 142.99 | 145.01 | 140.25 | 140.55 | 140.55 | -1.71% | 3,050,107 |
| Feb 15, 2026 | 137.87 | 143.95 | 137.12 | 142.99 | 142.99 | 3.71% | 2,717,846 |
| Feb 12, 2026 | 134.00 | 137.87 | 134.00 | 137.87 | 137.87 | 2.89% | 4,759,146 |
| Feb 11, 2026 | 136.60 | 137.87 | 134.00 | 134.00 | 134.00 | -1.90% | 4,153,875 |
| Feb 10, 2026 | 136.00 | 140.20 | 136.60 | 136.60 | 136.60 | 0.44% | 6,741,447 |
| Feb 9, 2026 | 136.00 | 137.99 | 134.95 | 136.00 | 136.00 | - | 9,376,193 |
| Feb 8, 2026 | 137.25 | 138.97 | 136.00 | 136.00 | 136.00 | -0.91% | 1,031,051 |
| Feb 5, 2026 | 136.50 | 138.99 | 136.60 | 137.25 | 137.25 | 0.55% | 10,151,610 |
| Feb 4, 2026 | 133.00 | 136.92 | 133.10 | 136.50 | 136.50 | 2.63% | 7,906,804 |
| Feb 3, 2026 | 129.30 | 134.00 | 129.03 | 133.00 | 133.00 | 2.86% | 13,398,990 |
| Feb 2, 2026 | 131.50 | 132.30 | 127.11 | 129.30 | 129.30 | -1.67% | 4,422,720 |
| Feb 1, 2026 | 134.00 | 134.05 | 130.51 | 131.50 | 131.50 | -1.87% | 3,097,990 |
| Jan 28, 2026 | 132.85 | 135.00 | 132.90 | 134.00 | 134.00 | 0.87% | 5,649,746 |
| Jan 27, 2026 | 130.98 | 133.74 | 131.30 | 132.85 | 132.85 | 1.43% | 4,370,756 |
| Jan 26, 2026 | 128.90 | 132.69 | 128.92 | 130.98 | 130.98 | 1.61% | 3,595,252 |
| Jan 25, 2026 | 127.74 | 129.80 | 127.80 | 128.90 | 128.90 | 0.91% | 1,294,336 |
| Jan 22, 2026 | 127.00 | 129.30 | 127.00 | 127.74 | 127.74 | 0.58% | 4,637,700 |
| Jan 21, 2026 | 126.70 | 127.50 | 125.00 | 127.00 | 127.00 | 0.24% | 3,061,142 |
| Jan 20, 2026 | 124.90 | 127.00 | 124.80 | 126.70 | 126.70 | 1.44% | 3,931,543 |
| Jan 19, 2026 | 123.05 | 125.40 | 123.40 | 124.90 | 124.90 | 1.50% | 2,135,370 |
| Jan 18, 2026 | 121.71 | 124.99 | 122.22 | 123.05 | 123.05 | 1.10% | 1,532,903 |
| Jan 15, 2026 | 117.75 | 125.80 | 117.80 | 121.71 | 121.71 | 3.36% | 9,089,980 |
| Jan 14, 2026 | 120.33 | 120.50 | 115.10 | 117.75 | 117.75 | -2.14% | 3,450,837 |
| Jan 13, 2026 | 115.10 | 122.80 | 117.80 | 120.33 | 120.33 | 4.54% | 7,084,743 |
| Jan 12, 2026 | 108.47 | 115.10 | 108.00 | 115.10 | 115.10 | 6.11% | 5,885,292 |
| Jan 11, 2026 | 104.30 | 110.25 | 107.65 | 108.47 | 108.47 | 4.00% | 4,398,040 |
| Jan 8, 2026 | 103.01 | 105.58 | 103.40 | 104.30 | 104.30 | 1.25% | 3,729,539 |
| Jan 6, 2026 | 101.00 | 103.01 | 100.31 | 103.01 | 103.01 | 1.99% | 2,410,554 |
| Jan 5, 2026 | 100.52 | 101.89 | 98.30 | 101.00 | 101.00 | 0.48% | 2,958,489 |
| Jan 4, 2026 | 103.00 | 103.98 | 100.52 | 100.52 | 100.52 | -2.41% | 915,458 |
| Dec 31, 2025 | 103.00 | 104.10 | 103.00 | 103.00 | 103.00 | - | 1,149,458 |
| Dec 30, 2025 | 103.92 | 104.00 | 102.70 | 103.00 | 103.00 | -0.89% | 975,936 |
| Dec 29, 2025 | 103.50 | 103.99 | 102.50 | 103.92 | 103.92 | 0.41% | 1,358,308 |
| Dec 28, 2025 | 103.00 | 104.30 | 103.01 | 103.50 | 103.50 | 0.49% | 371,565 |
| Dec 25, 2025 | 104.88 | 104.90 | 102.31 | 103.00 | 103.00 | -1.79% | 900,610 |
| Dec 24, 2025 | 103.95 | 104.98 | 103.01 | 104.88 | 104.88 | 0.89% | 1,446,682 |
| Dec 23, 2025 | 101.80 | 103.95 | 101.27 | 103.95 | 103.95 | 2.11% | 2,041,059 |
| Dec 22, 2025 | 104.25 | 105.49 | 101.80 | 101.80 | 101.80 | -2.35% | 3,112,350 |
| Dec 21, 2025 | 101.03 | 104.25 | 101.70 | 104.25 | 104.25 | 3.19% | 13,462,010 |
| Dec 18, 2025 | 103.80 | 104.98 | 101.03 | 101.03 | 101.03 | -2.67% | 7,336,195 |
| Dec 17, 2025 | 106.82 | 109.00 | 103.80 | 103.80 | 103.80 | -2.83% | 4,036,800 |
| Dec 16, 2025 | 107.36 | 109.00 | 106.36 | 106.82 | 106.82 | -0.51% | 2,677,773 |
| Dec 15, 2025 | 105.91 | 109.09 | 106.00 | 107.36 | 107.36 | 1.37% | 12,167,000 |
| Dec 14, 2025 | 106.17 | 106.58 | 105.46 | 105.91 | 105.91 | -0.25% | 1,124,358 |
| Dec 11, 2025 | 106.02 | 106.64 | 104.64 | 106.17 | 106.17 | 0.15% | 2,314,524 |
| Dec 10, 2025 | 106.70 | 107.09 | 105.84 | 106.02 | 106.02 | -0.64% | 1,406,623 |
| Dec 9, 2025 | 107.09 | 107.71 | 106.20 | 106.70 | 106.70 | -0.37% | 1,989,883 |
| Dec 8, 2025 | 105.64 | 107.14 | 105.65 | 107.09 | 107.09 | 1.38% | 2,511,888 |
| Dec 7, 2025 | 106.18 | 107.18 | 105.36 | 105.64 | 105.64 | -0.51% | 970,689 |
| Dec 4, 2025 | 104.54 | 107.48 | 104.57 | 106.18 | 106.18 | 1.57% | 3,532,330 |
| Dec 3, 2025 | 99.77 | 105.91 | 99.27 | 104.54 | 104.54 | 4.77% | 5,279,068 |
| Dec 2, 2025 | 97.99 | 99.97 | 98.18 | 99.77 | 99.77 | 1.82% | 2,564,106 |
| Dec 1, 2025 | 97.91 | 98.18 | 97.27 | 97.99 | 97.99 | 0.08% | 1,869,134 |
| Nov 30, 2025 | 97.75 | 98.17 | 97.27 | 97.91 | 97.91 | 0.17% | 1,364,840 |
| Nov 27, 2025 | 96.18 | 97.96 | 96.25 | 97.75 | 97.75 | 1.63% | 1,327,111 |
| Nov 26, 2025 | 98.04 | 98.18 | 95.46 | 96.18 | 96.18 | -1.89% | 1,512,233 |
| Nov 25, 2025 | 95.01 | 98.18 | 95.46 | 98.04 | 98.04 | 3.19% | 2,940,292 |
| Nov 24, 2025 | 96.86 | 97.64 | 95.01 | 95.01 | 95.01 | -1.92% | 8,583,660 |
| Nov 23, 2025 | 96.38 | 97.96 | 96.39 | 96.86 | 96.86 | 0.50% | 1,526,718 |
| Nov 20, 2025 | 96.82 | 97.26 | 96.38 | 96.38 | 96.38 | -0.45% | 2,576,035 |
| Nov 19, 2025 | 97.27 | 98.05 | 96.75 | 96.82 | 96.82 | -0.47% | 2,587,396 |
| Nov 18, 2025 | 98.59 | 99.55 | 97.03 | 97.27 | 97.27 | -1.34% | 2,279,817 |
| Nov 17, 2025 | 99.98 | 100.00 | 97.82 | 98.59 | 98.59 | -1.39% | 4,100,007 |
| Nov 16, 2025 | 98.64 | 100.00 | 98.79 | 99.98 | 99.98 | 1.36% | 1,168,763 |
| Nov 13, 2025 | 100.36 | 100.46 | 98.64 | 98.64 | 98.64 | -1.71% | 1,760,094 |
| Nov 12, 2025 | 100.18 | 101.18 | 99.84 | 100.36 | 100.35 | 0.17% | 3,479,023 |
| Nov 11, 2025 | 100.10 | 101.46 | 99.64 | 100.18 | 100.18 | 0.08% | 4,418,325 |
| Nov 10, 2025 | 101.36 | 101.55 | 99.32 | 100.10 | 100.10 | -1.25% | 3,599,166 |
| Nov 9, 2025 | 99.10 | 101.55 | 99.37 | 101.36 | 101.36 | 2.28% | 1,622,936 |
| Nov 6, 2025 | 97.18 | 100.00 | 96.82 | 99.10 | 99.10 | 1.97% | 6,034,376 |
| Nov 5, 2025 | 97.27 | 97.73 | 95.91 | 97.18 | 97.18 | -0.09% | 1,706,687 |
| Nov 4, 2025 | 96.36 | 98.46 | 96.36 | 97.27 | 97.27 | 0.95% | 5,513,837 |
| Nov 3, 2025 | 94.55 | 96.36 | 94.15 | 96.36 | 96.35 | 1.91% | 2,222,756 |
| Nov 2, 2025 | 95.90 | 96.08 | 94.55 | 94.55 | 94.55 | -1.41% | 1,136,343 |
| Oct 30, 2025 | 95.06 | 95.90 | 94.55 | 95.90 | 95.90 | 0.89% | 1,809,452 |
| Oct 29, 2025 | 95.82 | 96.36 | 94.55 | 95.06 | 95.05 | -0.80% | 1,469,760 |
| Oct 28, 2025 | 95.24 | 96.18 | 95.01 | 95.82 | 95.82 | 0.61% | 1,867,136 |
| Oct 27, 2025 | 95.46 | 96.55 | 94.59 | 95.24 | 95.24 | -0.23% | 2,331,004 |
| Oct 26, 2025 | 94.43 | 95.60 | 94.41 | 95.46 | 95.45 | 1.09% | 1,412,231 |
| Oct 23, 2025 | 94.69 | 95.46 | 93.64 | 94.43 | 94.43 | -0.28% | 1,228,469 |
| Oct 22, 2025 | 94.61 | 95.47 | 94.64 | 94.69 | 94.69 | 0.09% | 2,163,711 |
| Oct 21, 2025 | 95.74 | 96.53 | 94.55 | 94.61 | 94.61 | -1.18% | 1,720,984 |
| Oct 20, 2025 | 95.50 | 97.41 | 95.52 | 95.74 | 95.74 | 0.25% | 10,607,322 |
| Oct 19, 2025 | 95.68 | 96.36 | 95.06 | 95.50 | 95.50 | -0.19% | 374,572 |
| Oct 16, 2025 | 96.36 | 96.82 | 95.68 | 95.68 | 95.68 | -0.71% | 2,908,658 |
| Oct 15, 2025 | 95.05 | 96.36 | 95.06 | 96.36 | 96.36 | 1.39% | 1,154,797 |
| Oct 14, 2025 | 94.65 | 95.82 | 94.73 | 95.05 | 95.05 | 0.42% | 952,961 |
| Oct 13, 2025 | 94.59 | 96.09 | 94.65 | 94.65 | 94.65 | 0.06% | 4,346,988 |
| Oct 12, 2025 | 96.27 | 96.27 | 94.59 | 94.59 | 94.59 | -1.75% | 1,551,751 |
| Oct 8, 2025 | 95.46 | 96.27 | 94.55 | 96.27 | 96.27 | 0.86% | 870,157 |
| Oct 7, 2025 | 95.05 | 95.91 | 94.56 | 95.46 | 95.45 | 0.43% | 737,710 |
| Oct 6, 2025 | 95.50 | 96.00 | 94.36 | 95.05 | 95.05 | -0.48% | 2,476,069 |