Commercial International Bank Egypt (CIB) S.A.E. (EGX:COMI)
Egypt
· Delayed Price · Currency is EGP 116.80
+1.81 (1.57%)
At close: Dec 4, 2025
EGX:COMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 114.99 | 118.23 | 115.03 | 116.80 | 116.80 | 1.57% | 3,211,210 |
| Dec 3, 2025 | 109.75 | 116.50 | 109.20 | 114.99 | 114.99 | 4.77% | 4,799,154 |
| Dec 2, 2025 | 107.79 | 109.97 | 108.00 | 109.75 | 109.75 | 1.82% | 2,331,006 |
| Dec 1, 2025 | 107.70 | 108.00 | 107.00 | 107.79 | 107.79 | 0.08% | 1,699,213 |
| Nov 30, 2025 | 107.52 | 107.99 | 107.00 | 107.70 | 107.70 | 0.17% | 1,240,765 |
| Nov 27, 2025 | 105.80 | 107.75 | 105.87 | 107.52 | 107.52 | 1.63% | 1,206,466 |
| Nov 26, 2025 | 107.84 | 108.00 | 105.00 | 105.80 | 105.80 | -1.89% | 1,374,758 |
| Nov 25, 2025 | 104.51 | 108.00 | 105.00 | 107.84 | 107.84 | 3.19% | 2,672,993 |
| Nov 24, 2025 | 106.55 | 107.40 | 104.51 | 104.51 | 104.51 | -1.91% | 7,803,328 |
| Nov 23, 2025 | 106.02 | 107.75 | 106.03 | 106.55 | 106.55 | 0.50% | 1,387,926 |
| Nov 20, 2025 | 106.50 | 106.99 | 106.02 | 106.02 | 106.02 | -0.45% | 2,341,851 |
| Nov 19, 2025 | 107.00 | 107.85 | 106.42 | 106.50 | 106.50 | -0.47% | 2,352,179 |
| Nov 18, 2025 | 108.45 | 109.50 | 106.73 | 107.00 | 107.00 | -1.34% | 2,072,562 |
| Nov 17, 2025 | 109.98 | 110.00 | 107.60 | 108.45 | 108.45 | -1.39% | 3,727,280 |
| Nov 16, 2025 | 108.50 | 110.00 | 108.67 | 109.98 | 109.98 | 1.36% | 1,062,513 |
| Nov 13, 2025 | 110.39 | 110.50 | 108.50 | 108.50 | 108.50 | -1.71% | 1,600,086 |
| Nov 12, 2025 | 110.20 | 111.30 | 109.82 | 110.39 | 110.39 | 0.17% | 3,162,749 |
| Nov 11, 2025 | 110.11 | 111.60 | 109.60 | 110.20 | 110.20 | 0.08% | 4,016,660 |
| Nov 10, 2025 | 111.50 | 111.70 | 109.25 | 110.11 | 110.11 | -1.25% | 3,271,970 |
| Nov 9, 2025 | 109.01 | 111.70 | 109.31 | 111.50 | 111.50 | 2.28% | 1,475,397 |
| Nov 6, 2025 | 106.90 | 110.00 | 106.50 | 109.01 | 109.01 | 1.97% | 5,485,798 |
| Nov 5, 2025 | 107.00 | 107.50 | 105.50 | 106.90 | 106.90 | -0.09% | 1,551,534 |
| Nov 4, 2025 | 105.99 | 108.30 | 106.00 | 107.00 | 107.00 | 0.95% | 5,012,580 |
| Nov 3, 2025 | 104.00 | 105.99 | 103.56 | 105.99 | 105.99 | 1.91% | 2,020,688 |
| Nov 2, 2025 | 105.49 | 105.69 | 104.00 | 104.00 | 104.00 | -1.41% | 1,033,040 |
| Oct 30, 2025 | 104.56 | 105.49 | 104.00 | 105.49 | 105.49 | 0.89% | 1,644,957 |
| Oct 29, 2025 | 105.40 | 106.00 | 104.00 | 104.56 | 104.56 | -0.80% | 1,336,146 |
| Oct 28, 2025 | 104.76 | 105.80 | 104.51 | 105.40 | 105.40 | 0.61% | 1,697,397 |
| Oct 27, 2025 | 105.00 | 106.20 | 104.05 | 104.76 | 104.76 | -0.23% | 2,119,096 |
| Oct 26, 2025 | 103.87 | 105.16 | 103.85 | 105.00 | 105.00 | 1.09% | 1,283,847 |
| Oct 23, 2025 | 104.16 | 105.00 | 103.00 | 103.87 | 103.87 | -0.28% | 1,116,791 |
| Oct 22, 2025 | 104.07 | 105.02 | 104.10 | 104.16 | 104.16 | 0.09% | 1,967,011 |
| Oct 21, 2025 | 105.31 | 106.18 | 104.00 | 104.07 | 104.07 | -1.18% | 1,564,532 |
| Oct 20, 2025 | 105.05 | 107.15 | 105.07 | 105.31 | 105.31 | 0.25% | 9,643,021 |
| Oct 19, 2025 | 105.25 | 106.00 | 104.56 | 105.05 | 105.05 | -0.19% | 340,521 |
| Oct 16, 2025 | 106.00 | 106.50 | 105.25 | 105.25 | 105.25 | -0.71% | 2,644,235 |
| Oct 15, 2025 | 104.55 | 106.00 | 104.57 | 106.00 | 106.00 | 1.39% | 1,049,817 |
| Oct 14, 2025 | 104.11 | 105.40 | 104.20 | 104.55 | 104.55 | 0.42% | 866,329 |
| Oct 13, 2025 | 104.05 | 105.70 | 104.11 | 104.11 | 104.11 | 0.06% | 3,951,808 |
| Oct 12, 2025 | 105.90 | 105.90 | 104.05 | 104.05 | 104.05 | -1.75% | 1,410,684 |
| Oct 8, 2025 | 105.00 | 105.90 | 104.00 | 105.90 | 105.90 | 0.86% | 791,052 |
| Oct 7, 2025 | 104.55 | 105.50 | 104.01 | 105.00 | 105.00 | 0.43% | 670,646 |
| Oct 6, 2025 | 105.05 | 105.60 | 103.80 | 104.55 | 104.55 | -0.48% | 2,250,973 |
| Oct 5, 2025 | 103.29 | 105.90 | 103.02 | 105.05 | 105.05 | 1.70% | 1,607,149 |
| Oct 2, 2025 | 102.01 | 103.40 | 102.00 | 103.29 | 103.29 | 1.25% | 1,182,515 |
| Oct 1, 2025 | 101.00 | 103.20 | 100.30 | 102.01 | 102.01 | 1.00% | 2,296,215 |
| Sep 30, 2025 | 99.75 | 101.00 | 99.06 | 101.00 | 101.00 | 1.25% | 4,079,424 |
| Sep 29, 2025 | 99.40 | 99.90 | 98.60 | 99.75 | 99.75 | 0.35% | 2,594,141 |
| Sep 28, 2025 | 97.50 | 100.00 | 97.50 | 99.40 | 99.40 | 1.95% | 1,730,868 |
| Sep 25, 2025 | 98.75 | 99.00 | 97.50 | 97.50 | 97.50 | -1.27% | 1,348,812 |
| Sep 24, 2025 | 95.71 | 99.00 | 95.71 | 98.75 | 98.75 | 3.18% | 1,819,071 |
| Sep 23, 2025 | 96.00 | 96.55 | 95.37 | 95.71 | 95.71 | -0.30% | 1,187,201 |
| Sep 22, 2025 | 97.00 | 97.65 | 94.98 | 96.00 | 96.00 | -1.03% | 3,985,165 |
| Sep 21, 2025 | 98.98 | 99.00 | 97.00 | 97.00 | 97.00 | -2.00% | 651,952 |
| Sep 18, 2025 | 98.40 | 99.10 | 97.80 | 98.98 | 98.98 | 0.59% | 3,475,911 |
| Sep 17, 2025 | 97.01 | 98.70 | 97.01 | 98.40 | 98.40 | 1.43% | 2,204,807 |
| Sep 16, 2025 | 97.94 | 98.70 | 97.01 | 97.01 | 97.01 | -0.95% | 3,206,056 |
| Sep 15, 2025 | 96.50 | 97.99 | 96.50 | 97.94 | 97.94 | 1.49% | 2,385,696 |
| Sep 14, 2025 | 95.99 | 97.00 | 95.97 | 96.50 | 96.50 | 0.53% | 1,147,803 |
| Sep 11, 2025 | 94.88 | 96.00 | 94.06 | 95.99 | 95.99 | 1.17% | 1,182,237 |
| Sep 10, 2025 | 94.00 | 95.20 | 93.10 | 94.88 | 94.88 | 0.94% | 911,228 |
| Sep 9, 2025 | 95.88 | 96.20 | 93.30 | 94.00 | 94.00 | -1.96% | 2,713,804 |
| Sep 8, 2025 | 94.10 | 95.98 | 94.16 | 95.88 | 95.88 | 1.89% | 4,657,495 |
| Sep 7, 2025 | 96.00 | 96.24 | 94.10 | 94.10 | 94.10 | -1.98% | 401,763 |
| Sep 3, 2025 | 96.00 | 96.00 | 95.30 | 96.00 | 96.00 | - | 1,682,622 |
| Sep 2, 2025 | 95.01 | 96.00 | 94.60 | 96.00 | 96.00 | 1.04% | 1,476,015 |
| Sep 1, 2025 | 96.51 | 97.00 | 94.30 | 95.01 | 95.01 | -1.55% | 6,492,576 |
| Aug 31, 2025 | 97.13 | 97.62 | 95.99 | 96.51 | 96.51 | -0.64% | 685,120 |
| Aug 28, 2025 | 97.99 | 98.98 | 97.00 | 97.13 | 97.13 | -0.88% | 1,423,537 |
| Aug 27, 2025 | 97.00 | 98.10 | 96.60 | 97.99 | 97.99 | 1.02% | 1,341,819 |
| Aug 26, 2025 | 99.02 | 100.00 | 97.00 | 97.00 | 97.00 | -2.04% | 12,828,080 |
| Aug 25, 2025 | 98.51 | 99.40 | 98.52 | 99.02 | 99.02 | 0.52% | 694,526 |
| Aug 24, 2025 | 99.00 | 99.49 | 98.23 | 98.51 | 98.51 | -0.49% | 644,805 |
| Aug 21, 2025 | 99.51 | 100.20 | 99.00 | 99.00 | 99.00 | -0.51% | 1,800,912 |
| Aug 20, 2025 | 100.98 | 101.11 | 99.10 | 99.51 | 99.51 | -1.46% | 1,818,139 |
| Aug 19, 2025 | 99.60 | 101.01 | 99.81 | 100.98 | 100.98 | 1.39% | 4,961,200 |
| Aug 18, 2025 | 100.00 | 101.50 | 99.60 | 99.60 | 99.60 | -0.40% | 5,111,258 |
| Aug 17, 2025 | 98.30 | 100.00 | 98.20 | 100.00 | 100.00 | 1.73% | 416,556 |
| Aug 14, 2025 | 99.85 | 99.83 | 98.30 | 98.30 | 98.30 | -1.55% | 1,200,893 |
| Aug 13, 2025 | 99.50 | 99.90 | 98.80 | 99.85 | 99.85 | 0.35% | 1,554,536 |
| Aug 12, 2025 | 99.00 | 99.80 | 98.11 | 99.50 | 99.50 | 0.51% | 1,412,114 |
| Aug 11, 2025 | 100.01 | 100.89 | 98.81 | 99.00 | 99.00 | -1.01% | 4,558,835 |
| Aug 10, 2025 | 100.10 | 102.00 | 99.55 | 100.01 | 100.01 | -0.09% | 1,100,978 |
| Aug 7, 2025 | 99.50 | 100.90 | 99.33 | 100.10 | 100.10 | 0.60% | 2,486,972 |
| Aug 6, 2025 | 97.90 | 99.80 | 97.90 | 99.50 | 99.50 | 1.63% | 2,124,556 |
| Aug 5, 2025 | 95.60 | 97.90 | 95.61 | 97.90 | 97.90 | 2.41% | 6,266,156 |
| Aug 4, 2025 | 93.50 | 95.90 | 93.45 | 95.60 | 95.60 | 2.25% | 1,940,831 |
| Aug 3, 2025 | 94.10 | 94.20 | 92.76 | 93.50 | 93.50 | -0.64% | 501,863 |
| Jul 31, 2025 | 94.30 | 95.20 | 94.00 | 94.10 | 94.10 | -0.21% | 1,849,907 |
| Jul 30, 2025 | 93.70 | 94.99 | 93.69 | 94.30 | 94.30 | 0.64% | 2,901,714 |
| Jul 29, 2025 | 94.90 | 95.30 | 93.70 | 93.70 | 93.70 | -1.26% | 4,828,693 |
| Jul 28, 2025 | 94.99 | 95.00 | 94.45 | 94.90 | 94.90 | -0.09% | 5,355,639 |
| Jul 27, 2025 | 92.00 | 94.99 | 91.50 | 94.99 | 94.99 | 3.25% | 2,469,763 |
| Jul 23, 2025 | 90.60 | 92.00 | 89.50 | 92.00 | 92.00 | 1.55% | 1,195,194 |
| Jul 22, 2025 | 91.50 | 91.50 | 90.51 | 90.60 | 90.60 | -0.98% | 1,773,959 |
| Jul 21, 2025 | 90.00 | 91.50 | 90.00 | 91.50 | 91.50 | 1.67% | 3,688,756 |
| Jul 20, 2025 | 89.98 | 90.84 | 89.00 | 90.00 | 90.00 | 0.02% | 1,141,199 |
| Jul 17, 2025 | 87.98 | 90.00 | 87.55 | 89.98 | 89.98 | 2.27% | 2,748,573 |
| Jul 16, 2025 | 89.00 | 89.98 | 87.60 | 87.98 | 87.98 | -1.15% | 1,853,892 |
| Jul 15, 2025 | 87.00 | 89.00 | 86.14 | 89.00 | 89.00 | 2.30% | 3,029,466 |