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
1.710
0.00 (0.00%)
Jul 20, 2022, 8:21 AM BST

LON:CBKD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.372.392.342.362.36-1.67%282,023
Dec 4, 20252.352.412.352.402.402.13%1,137,581
Dec 3, 20252.292.392.282.352.353.75%1,173,260
Dec 2, 20252.262.302.232.272.270.67%1,094,923
Dec 1, 20252.202.252.172.252.252.27%788,009
Nov 28, 20252.222.222.182.202.200.46%247,011
Nov 27, 20252.192.202.162.192.191.15%394,226
Nov 26, 20252.192.192.152.172.170.23%1,859,359
Nov 25, 20252.142.192.142.162.161.17%569,015
Nov 24, 20252.122.152.122.142.140.71%631,293
Nov 21, 20252.122.132.112.122.120.24%314,545
Nov 20, 20252.152.162.112.122.12-526,122
Nov 19, 20252.152.182.122.122.12-2.08%764,605
Nov 18, 20252.162.182.152.162.16-1.37%458,943
Nov 17, 20252.182.202.152.192.191.62%913,107
Nov 14, 20252.162.182.122.162.16-0.23%2,101,905
Nov 13, 20252.202.202.152.162.16-1.37%574,840
Nov 12, 20252.202.222.172.192.19-1.13%1,888,866
Nov 11, 20252.222.262.222.222.220.45%1,177,892
Nov 10, 20252.202.232.202.212.211.85%2,850,778
Nov 7, 20252.172.192.172.172.17-0.23%233,800
Nov 6, 20252.162.192.142.172.170.46%1,954,466
Nov 5, 20252.192.192.162.162.16-1.37%1,683,678
Nov 4, 20252.182.212.172.192.191.62%1,871,127
Nov 3, 20252.142.162.142.162.160.94%719,013
Oct 31, 20252.122.152.122.142.14-1.16%362,451
Oct 30, 20252.142.162.132.162.160.70%1,460,856
Oct 29, 20252.182.182.142.152.15-1.15%539,812
Oct 28, 20252.142.172.142.172.171.40%719,837
Oct 27, 20252.152.162.142.142.14-1.38%764,560
Oct 24, 20252.182.182.152.172.170.93%1,689,016
Oct 23, 20252.152.152.142.152.15-126,301
Oct 22, 20252.182.182.152.152.15-0.92%467,938
Oct 21, 20252.172.182.152.172.17-1,163,812
Oct 20, 20252.132.172.132.172.170.93%2,050,630
Oct 17, 20252.122.152.122.152.150.23%282,963
Oct 16, 20252.132.162.132.152.150.23%2,023,933
Oct 15, 20252.122.142.122.142.140.71%1,208,907
Oct 14, 20252.122.132.122.132.130.71%365,743
Oct 13, 20252.052.112.052.112.111.44%904,226
Oct 10, 20252.092.122.082.082.08-1.42%111,155
Oct 9, 20252.112.122.102.112.11-0.47%444,288
Oct 8, 20252.112.122.082.122.121.68%938,229
Oct 7, 20252.052.102.052.092.09-956,423
Oct 6, 20252.072.122.072.092.090.48%1,452,439
Oct 3, 20252.042.102.042.082.080.73%765,070
Oct 2, 20252.052.072.052.062.060.73%956,956
Oct 1, 20252.002.051.982.052.051.24%899,236
Sep 30, 20251.982.021.972.022.022.02%2,332,355
Sep 29, 20251.921.981.921.981.983.45%1,900,179
Sep 26, 20251.901.921.901.911.910.21%91,321
Sep 25, 20251.971.971.901.911.91-1.34%594,120
Sep 24, 20251.941.961.911.941.940.31%1,257,050
Sep 23, 20251.921.931.891.931.931.79%1,179,348
Sep 22, 20251.921.921.871.901.901.39%1,257,261
Sep 19, 20251.871.931.871.871.87-2.71%2,090,489
Sep 18, 20251.931.941.921.921.92-0.41%1,557,845
Sep 17, 20251.871.941.871.931.93-0.31%1,069,030
Sep 16, 20251.941.951.931.941.94-0.21%1,584,339
Sep 15, 20251.951.951.921.941.941.04%1,800,651
Sep 12, 20251.921.931.921.921.92-0.52%563,196
Sep 11, 20251.911.931.901.931.932.22%1,168,839
Sep 10, 20251.901.901.881.891.89-0.53%2,018,547
Sep 9, 20251.871.901.871.901.900.96%1,414,744
Sep 8, 20251.901.901.861.881.88-0.95%1,168,520
Sep 5, 20251.881.911.881.901.90-0.11%63,316
Sep 4, 20251.901.901.901.901.900.11%61,831
Sep 3, 20251.901.901.881.901.90-744,677
Sep 2, 20251.901.911.871.901.90-0.11%862,740
Sep 1, 20251.941.941.871.901.90-2.06%1,384,743
Aug 29, 20251.981.981.921.941.94-386,859
Aug 28, 20251.951.951.931.941.940.21%1,071,113
Aug 27, 20251.851.971.851.941.94-1.73%590,582
Aug 26, 20251.971.991.951.971.97-1.01%2,351,034
Aug 22, 20251.982.001.981.991.990.81%159,184
Aug 21, 20252.002.001.961.971.97-0.90%1,419,454
Aug 20, 20252.002.001.951.991.99-0.30%1,874,636
Aug 19, 20251.942.001.942.002.00-1.09%1,037,710
Aug 18, 20251.972.021.972.022.023.06%993,449
Aug 15, 20251.971.971.961.961.96-1.31%71,171
Aug 14, 20251.972.001.951.991.99-0.30%724,959
Aug 13, 20251.931.991.931.991.990.81%903,943
Aug 12, 20251.991.991.961.981.98-0.20%291,656
Aug 11, 20251.941.991.941.981.982.06%628,696
Aug 8, 20251.961.991.941.941.94-2.71%406,401
Aug 7, 20251.982.021.961.991.99-0.30%1,060,112
Aug 6, 20251.952.001.952.002.002.56%1,020,559
Aug 5, 20251.941.951.941.951.951.04%1,810,306
Aug 4, 20251.921.931.891.931.931.05%1,088,554
Aug 1, 20251.891.911.891.911.91-0.21%105,165
Jul 31, 20251.871.911.871.911.912.46%3,476,444
Jul 30, 20251.861.871.861.871.870.43%2,733,490
Jul 29, 20251.861.871.851.861.860.87%1,740,420
Jul 28, 20251.851.861.841.841.840.33%2,370,874
Jul 25, 20251.841.841.821.841.840.44%709,728
Jul 24, 20251.771.831.771.831.833.16%1,111,437
Jul 23, 20251.791.791.771.771.77-0.22%1,075,632
Jul 22, 20251.781.791.761.781.780.11%842,304
Jul 21, 20251.771.781.761.781.780.34%907,774
Jul 18, 20251.751.771.751.771.770.91%306,212