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
2.500
-0.005 (-0.20%)
Apr 28, 2026, 4:35 PM GMT

LON:CBKD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.532.532.492.502.50-0.20%168,558
Apr 27, 20262.502.592.502.512.51-1.38%1,123,376
Apr 24, 20262.522.592.522.542.540.40%586,936
Apr 23, 20262.502.582.502.532.53-2.50%1,642,137
Apr 22, 20262.622.622.522.602.600.97%709,259
Apr 21, 20262.702.702.572.572.57-0.58%1,506,974
Apr 20, 20262.522.702.522.592.59-5.66%1,655,145
Apr 17, 20262.582.792.562.742.747.45%2,735,939
Apr 16, 20262.562.602.542.552.550.79%1,061,955
Apr 15, 20262.452.542.452.532.533.27%2,127,385
Apr 14, 20262.402.472.372.452.454.93%4,891,489
Apr 13, 20262.312.342.302.342.34-1,583,813
Apr 10, 20262.382.382.312.342.34-1.48%336,918
Apr 9, 20262.282.382.282.372.372.38%2,615,565
Apr 8, 20262.222.352.222.322.329.20%3,970,256
Apr 7, 20262.172.212.122.122.12-1.62%2,377,471
Apr 2, 20262.152.182.072.162.16-2.93%2,262,674
Apr 1, 20262.202.282.202.222.110.45%3,156,059
Mar 31, 20262.152.212.112.212.104.99%2,924,428
Mar 30, 20262.182.212.112.112.00-6.24%1,610,089
Mar 27, 20262.302.302.242.252.13-0.88%420,947
Mar 26, 20262.312.312.232.272.15-2.37%1,094,262
Mar 25, 20262.412.412.272.322.204.98%1,298,464
Mar 24, 20262.152.272.152.212.10-1.34%874,591
Mar 23, 20262.202.322.102.242.122.05%1,389,265
Mar 20, 20262.232.272.182.202.08-1.13%1,250,316
Mar 19, 20262.272.302.202.222.11-1.77%648,065
Mar 18, 20262.312.362.262.262.14-1.53%2,464,602
Mar 17, 20262.182.332.152.302.186.74%3,567,379
Mar 16, 20262.192.202.152.152.04-1.60%1,203,811
Mar 13, 20262.212.222.152.192.07-0.91%1,805,871
Mar 12, 20262.302.302.212.212.09-3.29%2,515,583
Mar 11, 20262.402.402.272.282.16-4.60%2,894,770
Mar 10, 20262.292.392.262.392.275.05%2,945,424
Mar 9, 20262.252.282.152.282.16-0.66%1,798,602
Mar 6, 20262.482.482.272.292.17-4.78%1,086,575
Mar 5, 20262.482.482.382.412.280.21%956,642
Mar 4, 20262.512.512.312.402.282.56%2,931,481
Mar 3, 20262.602.602.302.342.22-6.02%3,662,455
Mar 2, 20262.702.702.462.492.36-6.57%1,466,169
Feb 27, 20262.782.782.632.672.53-1.66%1,327,864
Feb 26, 20262.802.802.692.712.57-1.09%992,758
Feb 25, 20262.892.892.712.742.60-1.97%993,158
Feb 24, 20262.802.842.782.802.65-0.18%2,452,138
Feb 23, 20262.812.852.772.802.66-0.71%1,329,466
Feb 20, 20262.772.842.772.822.670.53%417,932
Feb 19, 20262.852.922.792.812.66-3.61%778,858
Feb 18, 20262.872.912.872.912.761.57%361,646
Feb 17, 20262.932.942.822.872.72-2.55%1,087,125
Feb 16, 20262.852.982.852.942.794.63%1,651,893
Feb 13, 20262.882.902.812.812.66-1.23%590,656
Feb 12, 20262.822.852.752.852.702.71%1,305,418
Feb 11, 20262.842.872.762.772.63-2.98%1,205,848
Feb 10, 20262.732.862.732.862.713.44%15,872,680
Feb 9, 20262.802.802.742.762.620.36%1,088,030
Feb 6, 20262.742.782.742.752.610.18%1,408,258
Feb 5, 20262.752.802.732.752.60-0.18%4,269,913
Feb 4, 20262.732.792.732.752.611.10%4,065,296
Feb 3, 20262.702.762.702.722.582.26%993,489
Feb 2, 20262.772.772.622.662.520.38%672,301
Jan 30, 20262.652.692.622.652.51-1,261,330
Jan 29, 20262.752.752.652.652.51-3.64%619,648
Jan 28, 20262.752.802.752.752.610.55%578,616
Jan 27, 20262.712.792.712.742.59-0.55%2,008,806
Jan 26, 20262.692.762.692.752.613.97%651,812
Jan 23, 20262.702.702.652.652.51-1.31%341,703
Jan 22, 20262.612.682.612.682.541.90%1,790,631
Jan 21, 20262.632.642.602.632.49-0.38%450,569
Jan 20, 20262.602.642.562.642.501.54%1,367,639
Jan 19, 20262.552.602.542.602.473.17%230,133
Jan 16, 20262.482.532.482.522.391.00%188,725
Jan 15, 20262.442.602.442.502.373.10%1,351,519
Jan 14, 20262.452.512.402.422.29-3.01%1,649,685
Jan 13, 20262.452.582.452.502.37-0.60%4,035,178
Jan 12, 20262.322.542.292.512.387.04%1,538,501
Jan 9, 20262.232.412.232.352.223.76%1,900,258
Jan 8, 20262.202.262.192.262.142.73%1,491,208
Jan 7, 20262.072.202.072.202.091.38%473,674
Jan 6, 20262.122.182.102.172.062.84%585,319
Jan 5, 20262.112.172.072.112.00-3.21%1,599,484
Jan 2, 20262.172.182.152.182.071.87%435,607
Dec 31, 20252.182.182.142.142.03-1.83%61,889
Dec 30, 20252.142.182.122.182.071.87%227,811
Dec 29, 20252.132.142.132.142.03-226,415
Dec 24, 20252.142.162.122.142.03-0.47%129,765
Dec 23, 20252.162.162.112.152.040.23%72,860
Dec 22, 20252.162.162.122.152.03-286,702
Dec 19, 20252.172.182.152.152.03-0.23%270,317
Dec 18, 20252.132.172.132.152.040.70%415,733
Dec 17, 20252.152.202.122.142.02-2.06%869,899
Dec 16, 20252.162.272.152.182.071.40%289,197
Dec 15, 20252.372.372.152.152.04-2.27%656,554
Dec 12, 20252.192.212.192.202.09-193,801
Dec 11, 20252.162.212.162.202.09-236,737
Dec 10, 20252.212.232.192.202.09-1,392,572
Dec 9, 20252.282.282.192.202.09-1.03%355,524
Dec 8, 20252.142.222.142.222.113.64%520,558
Dec 5, 20252.162.172.122.152.03-1.70%310,225
Dec 4, 20252.142.192.142.182.072.15%1,251,339
Dec 3, 20252.082.172.072.142.033.74%1,290,586