Commercial International Bank Egypt (CIB) S.A.E. (EGX:COMI)
Egypt
· Delayed Price · Currency is EGP 137.11
-1.89 (-1.36%)
At close: Apr 28, 2026
EGX:COMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 139.00 | 140.00 | 137.11 | 137.11 | 137.11 | -1.36% | 3,269,043 |
| Apr 27, 2026 | 137.60 | 140.70 | 137.70 | 139.00 | 139.00 | 1.02% | 3,217,862 |
| Apr 26, 2026 | 138.00 | 138.25 | 137.10 | 137.60 | 137.60 | -0.29% | 733,371 |
| Apr 23, 2026 | 136.28 | 139.10 | 136.00 | 138.00 | 138.00 | 1.26% | 2,950,739 |
| Apr 22, 2026 | 139.00 | 139.50 | 136.28 | 136.28 | 136.28 | -1.96% | 2,736,512 |
| Apr 21, 2026 | 139.70 | 139.98 | 138.43 | 139.00 | 139.00 | -0.50% | 2,613,833 |
| Apr 20, 2026 | 142.00 | 141.28 | 137.50 | 139.70 | 139.70 | -1.62% | 4,313,102 |
| Apr 19, 2026 | 140.00 | 144.00 | 142.00 | 142.00 | 142.00 | 1.43% | 2,203,231 |
| Apr 16, 2026 | 137.50 | 140.00 | 138.00 | 140.00 | 140.00 | 1.82% | 12,285,690 |
| Apr 15, 2026 | 133.99 | 137.50 | 134.20 | 137.50 | 137.50 | 2.62% | 8,957,607 |
| Apr 14, 2026 | 129.40 | 134.00 | 130.12 | 133.99 | 133.99 | 3.55% | 4,803,747 |
| Apr 9, 2026 | 127.75 | 130.98 | 126.40 | 129.40 | 129.40 | 1.29% | 5,910,781 |
| Apr 8, 2026 | 122.00 | 128.17 | 125.43 | 127.75 | 127.75 | 4.71% | 6,673,099 |
| Apr 7, 2026 | 127.76 | 123.50 | 122.00 | 122.00 | 122.00 | -4.51% | 4,575,396 |
| Apr 6, 2026 | 126.90 | 128.50 | 126.40 | 127.76 | 121.76 | 0.68% | 3,126,653 |
| Apr 5, 2026 | 124.00 | 127.00 | 124.35 | 126.90 | 120.94 | 2.34% | 1,779,714 |
| Apr 2, 2026 | 124.79 | 125.00 | 122.10 | 124.00 | 118.18 | -0.63% | 2,439,362 |
| Apr 1, 2026 | 121.00 | 126.30 | 123.21 | 124.79 | 118.93 | 3.13% | 7,532,387 |
| Mar 31, 2026 | 119.79 | 123.55 | 119.70 | 121.00 | 115.32 | 1.01% | 6,237,239 |
| Mar 30, 2026 | 123.60 | 124.70 | 119.50 | 119.79 | 114.16 | -3.08% | 5,398,338 |
| Mar 29, 2026 | 125.00 | 124.68 | 123.15 | 123.60 | 117.80 | -1.12% | 1,420,501 |
| Mar 26, 2026 | 126.00 | 126.40 | 125.00 | 125.00 | 119.13 | -0.79% | 3,349,485 |
| Mar 25, 2026 | 124.10 | 127.58 | 124.30 | 126.00 | 120.08 | 1.53% | 6,407,219 |
| Mar 24, 2026 | 129.70 | 127.99 | 124.10 | 124.10 | 118.27 | -4.32% | 9,107,508 |
| Mar 18, 2026 | 119.51 | 129.70 | 121.30 | 129.70 | 123.61 | 8.53% | 10,023,140 |
| Mar 17, 2026 | 117.20 | 121.00 | 117.70 | 119.51 | 113.90 | 1.97% | 3,916,325 |
| Mar 16, 2026 | 118.80 | 121.28 | 116.50 | 117.20 | 111.70 | -1.35% | 5,371,688 |
| Mar 15, 2026 | 122.00 | 122.85 | 118.30 | 118.80 | 113.22 | -2.62% | 2,274,851 |
| Mar 12, 2026 | 125.30 | 126.50 | 122.00 | 122.00 | 116.27 | -2.63% | 3,472,894 |
| Mar 11, 2026 | 129.50 | 129.99 | 124.98 | 125.30 | 119.42 | -3.24% | 5,663,870 |
| Mar 10, 2026 | 123.00 | 129.50 | 123.60 | 129.50 | 123.42 | 5.28% | 3,239,515 |
| Mar 9, 2026 | 121.91 | 123.20 | 118.04 | 123.00 | 117.22 | 0.89% | 3,503,813 |
| Mar 8, 2026 | 126.00 | 125.20 | 121.50 | 121.91 | 116.18 | -3.25% | 2,128,512 |
| Mar 5, 2026 | 121.50 | 127.02 | 122.50 | 126.00 | 120.08 | 3.70% | 6,551,172 |
| Mar 4, 2026 | 123.90 | 124.00 | 111.00 | 121.50 | 115.79 | -1.94% | 6,593,274 |
| Mar 3, 2026 | 128.25 | 127.98 | 123.56 | 123.90 | 118.08 | -3.39% | 9,885,392 |
| Mar 2, 2026 | 130.00 | 131.00 | 127.95 | 128.25 | 122.23 | -1.35% | 4,633,326 |
| Mar 1, 2026 | 133.50 | 130.59 | 127.05 | 130.00 | 123.89 | -2.62% | 4,035,340 |
| Feb 26, 2026 | 132.05 | 133.50 | 130.01 | 133.50 | 127.23 | 1.10% | 8,837,996 |
| Feb 25, 2026 | 137.55 | 138.36 | 130.02 | 132.05 | 125.85 | -4.00% | 4,568,937 |
| Feb 24, 2026 | 139.39 | 140.78 | 137.55 | 137.55 | 131.09 | -1.32% | 3,969,672 |
| Feb 23, 2026 | 135.00 | 139.39 | 134.85 | 139.39 | 132.84 | 3.25% | 3,791,578 |
| Feb 22, 2026 | 138.00 | 139.89 | 134.50 | 135.00 | 128.66 | -2.17% | 1,816,360 |
| Feb 19, 2026 | 140.74 | 141.94 | 137.11 | 138.00 | 131.52 | -1.95% | 2,948,796 |
| Feb 18, 2026 | 141.69 | 141.99 | 139.49 | 140.74 | 134.13 | -0.67% | 3,318,142 |
| Feb 17, 2026 | 140.55 | 143.00 | 140.70 | 141.69 | 135.04 | 0.81% | 2,232,418 |
| Feb 16, 2026 | 142.99 | 145.01 | 140.25 | 140.55 | 133.95 | -1.71% | 3,050,107 |
| Feb 15, 2026 | 137.87 | 143.95 | 137.12 | 142.99 | 136.27 | 3.71% | 2,717,846 |
| Feb 12, 2026 | 134.00 | 137.87 | 134.00 | 137.87 | 131.40 | 2.89% | 4,759,146 |
| Feb 11, 2026 | 136.60 | 137.87 | 134.00 | 134.00 | 127.71 | -1.90% | 4,153,875 |
| Feb 10, 2026 | 136.00 | 140.20 | 136.60 | 136.60 | 130.18 | 0.44% | 6,741,447 |
| Feb 9, 2026 | 136.00 | 137.99 | 134.95 | 136.00 | 129.61 | - | 9,376,193 |
| Feb 8, 2026 | 137.25 | 138.97 | 136.00 | 136.00 | 129.61 | -0.91% | 1,031,051 |
| Feb 5, 2026 | 136.50 | 138.99 | 136.60 | 137.25 | 130.80 | 0.55% | 10,151,610 |
| Feb 4, 2026 | 133.00 | 136.92 | 133.10 | 136.50 | 130.09 | 2.63% | 7,906,804 |
| Feb 3, 2026 | 129.30 | 134.00 | 129.03 | 133.00 | 126.75 | 2.86% | 13,398,990 |
| Feb 2, 2026 | 131.50 | 132.30 | 127.11 | 129.30 | 123.23 | -1.67% | 4,422,720 |
| Feb 1, 2026 | 134.00 | 134.05 | 130.51 | 131.50 | 125.32 | -1.87% | 3,097,990 |
| Jan 28, 2026 | 132.85 | 135.00 | 132.90 | 134.00 | 127.71 | 0.87% | 5,649,746 |
| Jan 27, 2026 | 130.98 | 133.74 | 131.30 | 132.85 | 126.61 | 1.43% | 4,370,756 |
| Jan 26, 2026 | 128.90 | 132.69 | 128.92 | 130.98 | 124.83 | 1.61% | 3,595,252 |
| Jan 25, 2026 | 127.74 | 129.80 | 127.80 | 128.90 | 122.85 | 0.91% | 1,294,336 |
| Jan 22, 2026 | 127.00 | 129.30 | 127.00 | 127.74 | 121.74 | 0.58% | 4,637,700 |
| Jan 21, 2026 | 126.70 | 127.50 | 125.00 | 127.00 | 121.04 | 0.24% | 3,061,142 |
| Jan 20, 2026 | 124.90 | 127.00 | 124.80 | 126.70 | 120.75 | 1.44% | 3,931,543 |
| Jan 19, 2026 | 123.05 | 125.40 | 123.40 | 124.90 | 119.03 | 1.50% | 2,135,370 |
| Jan 18, 2026 | 121.71 | 124.99 | 122.22 | 123.05 | 117.27 | 1.10% | 1,532,903 |
| Jan 15, 2026 | 117.75 | 125.80 | 117.80 | 121.71 | 115.99 | 3.36% | 9,089,980 |
| Jan 14, 2026 | 120.33 | 120.50 | 115.10 | 117.75 | 112.22 | -2.14% | 3,450,837 |
| Jan 13, 2026 | 115.10 | 122.80 | 117.80 | 120.33 | 114.68 | 4.54% | 7,084,743 |
| Jan 12, 2026 | 108.47 | 115.10 | 108.00 | 115.10 | 109.69 | 6.11% | 5,885,292 |
| Jan 11, 2026 | 104.30 | 110.25 | 107.65 | 108.47 | 103.38 | 4.00% | 4,398,040 |
| Jan 8, 2026 | 103.01 | 105.58 | 103.40 | 104.30 | 99.40 | 1.25% | 3,729,539 |
| Jan 6, 2026 | 101.00 | 103.01 | 100.31 | 103.01 | 98.17 | 1.99% | 2,410,554 |
| Jan 5, 2026 | 100.52 | 101.89 | 98.30 | 101.00 | 96.26 | 0.48% | 2,958,489 |
| Jan 4, 2026 | 103.00 | 103.98 | 100.52 | 100.52 | 95.80 | -2.41% | 915,458 |
| Dec 31, 2025 | 103.00 | 104.10 | 103.00 | 103.00 | 98.16 | - | 1,149,458 |
| Dec 30, 2025 | 103.92 | 104.00 | 102.70 | 103.00 | 98.16 | -0.89% | 975,936 |
| Dec 29, 2025 | 103.50 | 103.99 | 102.50 | 103.92 | 99.04 | 0.41% | 1,358,308 |
| Dec 28, 2025 | 103.00 | 104.30 | 103.01 | 103.50 | 98.64 | 0.49% | 371,565 |
| Dec 25, 2025 | 104.88 | 104.90 | 102.31 | 103.00 | 98.16 | -1.79% | 900,610 |
| Dec 24, 2025 | 103.95 | 104.98 | 103.01 | 104.88 | 99.95 | 0.89% | 1,446,682 |
| Dec 23, 2025 | 101.80 | 103.95 | 101.27 | 103.95 | 99.07 | 2.11% | 2,041,059 |
| Dec 22, 2025 | 104.25 | 105.49 | 101.80 | 101.80 | 97.02 | -2.35% | 3,112,350 |
| Dec 21, 2025 | 101.03 | 104.25 | 101.70 | 104.25 | 99.35 | 3.19% | 13,462,010 |
| Dec 18, 2025 | 103.80 | 104.98 | 101.03 | 101.03 | 96.29 | -2.67% | 7,336,195 |
| Dec 17, 2025 | 106.82 | 109.00 | 103.80 | 103.80 | 98.93 | -2.83% | 4,036,800 |
| Dec 16, 2025 | 107.36 | 109.00 | 106.36 | 106.82 | 101.80 | -0.51% | 2,677,773 |
| Dec 15, 2025 | 105.91 | 109.09 | 106.00 | 107.36 | 102.32 | 1.37% | 12,167,000 |
| Dec 14, 2025 | 106.17 | 106.58 | 105.46 | 105.91 | 100.94 | -0.25% | 1,124,358 |
| Dec 11, 2025 | 106.02 | 106.64 | 104.64 | 106.17 | 101.19 | 0.15% | 2,314,524 |
| Dec 10, 2025 | 106.70 | 107.09 | 105.84 | 106.02 | 101.04 | -0.64% | 1,406,623 |
| Dec 9, 2025 | 107.09 | 107.71 | 106.20 | 106.70 | 101.69 | -0.37% | 1,989,883 |
| Dec 8, 2025 | 105.64 | 107.14 | 105.65 | 107.09 | 102.06 | 1.38% | 2,511,888 |
| Dec 7, 2025 | 106.18 | 107.18 | 105.36 | 105.64 | 100.68 | -0.51% | 970,689 |
| Dec 4, 2025 | 104.54 | 107.48 | 104.57 | 106.18 | 101.20 | 1.57% | 3,532,330 |
| Dec 3, 2025 | 99.77 | 105.91 | 99.27 | 104.54 | 99.63 | 4.77% | 5,279,068 |
| Dec 2, 2025 | 97.99 | 99.97 | 98.18 | 99.77 | 95.09 | 1.82% | 2,564,106 |
| Dec 1, 2025 | 97.91 | 98.18 | 97.27 | 97.99 | 93.39 | 0.08% | 1,869,134 |
| Nov 30, 2025 | 97.75 | 98.17 | 97.27 | 97.91 | 93.31 | 0.17% | 1,364,840 |