Skip to main content
Commercial International Bank Egypt (CIB) S.A.E. (LON:CBKD)
London flag London · Delayed Price · Currency is GBP · Price in USD
2.290
-0.115 (-4.78%)
At close: Mar 6, 2026

LON:CBKD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.482.482.272.292.29-4.78%1,086,575
Mar 5, 20262.482.482.382.412.410.21%956,642
Mar 4, 20262.512.512.312.402.402.56%2,931,481
Mar 3, 20262.602.602.302.342.34-6.02%3,662,455
Mar 2, 20262.702.702.462.492.49-6.57%1,466,169
Feb 27, 20262.782.782.632.672.67-1.66%1,327,864
Feb 26, 20262.802.802.692.712.71-1.09%992,758
Feb 25, 20262.892.892.712.742.74-1.97%993,158
Feb 24, 20262.802.842.782.802.80-0.18%2,452,138
Feb 23, 20262.812.852.772.802.80-0.71%1,329,466
Feb 20, 20262.772.842.772.822.820.53%417,932
Feb 19, 20262.852.922.792.812.81-3.61%778,858
Feb 18, 20262.872.912.872.912.911.57%361,646
Feb 17, 20262.932.942.822.872.87-2.55%1,087,125
Feb 16, 20262.852.982.852.942.944.63%1,651,893
Feb 13, 20262.882.902.812.812.81-1.23%590,637
Feb 12, 20262.822.852.752.852.852.71%1,305,418
Feb 11, 20262.842.872.762.772.77-2.98%1,205,848
Feb 10, 20262.732.862.732.862.863.44%15,872,680
Feb 9, 20262.802.802.742.762.760.36%1,088,030
Feb 6, 20262.742.782.742.752.750.18%809,655
Feb 5, 20262.752.802.732.752.75-0.18%4,269,913
Feb 4, 20262.732.792.732.752.751.10%4,065,296
Feb 3, 20262.702.762.702.722.722.26%993,489
Feb 2, 20262.772.772.622.662.660.38%672,301
Jan 30, 20262.652.692.622.652.65-1,261,330
Jan 29, 20262.752.752.652.652.65-3.64%619,394
Jan 28, 20262.752.802.752.752.750.55%578,616
Jan 27, 20262.712.792.712.742.74-0.55%2,008,806
Jan 26, 20262.692.762.692.752.753.97%633,058
Jan 23, 20262.702.702.652.652.65-1.31%341,703
Jan 22, 20262.612.682.612.682.681.90%1,790,631
Jan 21, 20262.632.642.602.632.63-0.38%450,569
Jan 20, 20262.602.642.562.642.641.54%1,367,639
Jan 19, 20262.552.602.542.602.603.17%230,133
Jan 16, 20262.482.532.482.522.521.00%188,725
Jan 15, 20262.442.602.442.502.503.10%1,351,519
Jan 14, 20262.452.512.402.422.42-3.01%1,649,685
Jan 13, 20262.452.582.452.502.50-0.60%4,035,178
Jan 12, 20262.322.542.292.512.517.04%1,538,501
Jan 9, 20262.232.412.232.352.353.76%1,900,258
Jan 8, 20262.202.262.192.262.262.73%1,491,208
Jan 7, 20262.072.202.072.202.201.38%473,674
Jan 6, 20262.122.182.102.172.172.84%585,319
Jan 5, 20262.112.162.072.112.11-3.21%1,599,484
Jan 2, 20262.172.182.152.182.181.87%435,607
Dec 31, 20252.182.182.142.142.14-1.83%61,889
Dec 30, 20252.142.182.122.182.181.87%227,811
Dec 29, 20252.132.142.132.142.14-226,415
Dec 24, 20252.142.162.122.142.14-0.47%129,765
Dec 23, 20252.162.162.112.152.150.23%72,860
Dec 22, 20252.162.162.122.152.15-286,702
Dec 19, 20252.172.182.152.152.15-0.23%270,317
Dec 18, 20252.132.172.132.152.150.70%415,733
Dec 17, 20252.152.202.122.142.14-2.06%869,899
Dec 16, 20252.162.272.152.182.181.40%289,197
Dec 15, 20252.372.372.152.152.15-2.27%656,554
Dec 12, 20252.192.212.192.202.20-193,801
Dec 11, 20252.162.212.162.202.20-236,737
Dec 10, 20252.212.232.192.202.20-1,392,572
Dec 9, 20252.282.282.192.202.20-1.03%355,524
Dec 8, 20252.142.222.142.222.223.64%520,558
Dec 5, 20252.162.172.122.152.15-1.70%310,225
Dec 4, 20252.142.192.142.182.182.15%1,251,339
Dec 3, 20252.082.172.072.142.143.74%1,290,586
Dec 2, 20252.062.092.022.062.060.68%1,204,415
Dec 1, 20252.002.051.972.052.052.25%866,809
Nov 28, 20252.022.021.982.002.000.45%271,712
Nov 27, 20251.992.001.961.991.991.17%433,648
Nov 26, 20251.991.991.961.971.970.20%2,045,294
Nov 25, 20251.941.991.941.961.961.18%625,916
Nov 24, 20251.931.961.931.941.940.73%694,422
Nov 21, 20251.921.941.911.931.930.21%345,999
Nov 20, 20251.961.961.921.921.92-578,734
Nov 19, 20251.961.981.921.921.92-2.09%841,065
Nov 18, 20251.961.981.961.961.96-1.36%504,837
Nov 17, 20251.982.001.961.991.991.63%1,004,417
Nov 14, 20251.961.981.931.961.96-0.25%2,312,095
Nov 13, 20252.002.001.951.961.96-1.36%632,324
Nov 12, 20252.002.021.971.991.99-1.14%2,077,752
Nov 11, 20252.022.052.012.012.010.45%1,295,681
Nov 10, 20252.002.032.002.012.001.88%3,135,855
Nov 7, 20251.971.991.971.971.97-0.25%257,180
Nov 6, 20251.961.991.951.971.970.46%2,149,912
Nov 5, 20251.991.991.961.961.96-1.36%1,852,045
Nov 4, 20251.982.011.971.991.991.63%2,058,239
Nov 3, 20251.951.961.941.961.960.93%790,914
Oct 31, 20251.931.961.931.941.94-1.17%398,696
Oct 30, 20251.951.961.931.961.960.72%1,606,941
Oct 29, 20251.981.981.951.951.95-1.17%593,793
Oct 28, 20251.951.971.941.971.971.44%791,820
Oct 27, 20251.961.961.951.951.95-1.42%841,016
Oct 24, 20251.981.981.961.971.970.92%1,857,917
Oct 23, 20251.951.961.951.961.95-138,931
Oct 22, 20251.981.981.961.961.95-0.91%514,731
Oct 21, 20251.971.981.951.971.97-1,280,193
Oct 20, 20251.941.971.941.971.970.92%2,255,693
Oct 17, 20251.931.961.931.961.950.26%311,259
Oct 16, 20251.941.961.941.951.950.26%2,226,326
Oct 15, 20251.931.951.931.951.950.67%1,329,797