Market data

Select a section

Commercial International Bank (Egypt) SAE GDR (Reg S)

(CBKD)
Sector: n/a
$1.96
$-0.03 -1.31
Last updated: 17:10:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $1.97 $1.97 $1.96 $1.96 71,171
14/08/2025 $1.97 $2.00 $1.95 $1.99 724,959
13/08/2025 $1.93 $1.99 $1.93 $1.99 903,943
12/08/2025 $1.99 $1.99 $1.96 $1.98 291,622
11/08/2025 $1.94 $1.99 $1.94 $1.98 628,696
08/08/2025 $1.96 $1.99 $1.94 $1.94 406,401
07/08/2025 $1.98 $2.02 $1.96 $1.99 1,060,112
06/08/2025 $1.95 $2.00 $1.95 $2.00 1,020,559
05/08/2025 $1.94 $1.95 $1.94 $1.95 1,810,306
04/08/2025 $1.92 $1.93 $1.89 $1.93 1,088,554
01/08/2025 $1.89 $1.91 $1.89 $1.91 105,165
31/07/2025 $1.87 $1.91 $1.87 $1.91 906,828
30/07/2025 $1.86 $1.87 $1.86 $1.87 2,733,490
29/07/2025 $1.86 $1.87 $1.85 $1.86 1,740,332
28/07/2025 $1.85 $1.86 $1.84 $1.84 2,370,874
25/07/2025 $1.84 $1.84 $1.82 $1.84 708,373
24/07/2025 $1.77 $1.83 $1.77 $1.83 1,111,437
23/07/2025 $1.79 $1.79 $1.77 $1.77 1,075,632
22/07/2025 $1.78 $1.79 $1.76 $1.78 842,305
21/07/2025 $1.77 $1.78 $1.76 $1.78 907,774
18/07/2025 $1.75 $1.77 $1.75 $1.77 306,212
17/07/2025 $1.74 $1.76 $1.74 $1.75 522,057
16/07/2025 $1.69 $1.75 $1.69 $1.74 764,136
15/07/2025 $1.74 $1.75 $1.73 $1.73 904,784
14/07/2025 $1.74 $1.74 $1.70 $1.74 2,829,103
11/07/2025 $1.68 $1.74 $1.68 $1.73 2,563,001
10/07/2025 $1.67 $1.70 $1.67 $1.70 1,601,962
09/07/2025 $1.70 $1.70 $1.68 $1.68 650,704
08/07/2025 $1.67 $1.70 $1.67 $1.69 1,077,763
07/07/2025 $1.68 $1.70 $1.68 $1.70 1,121,330
04/07/2025 $1.70 $1.70 $1.69 $1.70 834,379
03/07/2025 $1.69 $1.69 $1.68 $1.69 450,386
02/07/2025 $1.68 $1.68 $1.67 $1.68 279,354
01/07/2025 $1.69 $1.69 $1.66 $1.68 766,340
30/06/2025 $1.66 $1.69 $1.66 $1.68 1,012,549
27/06/2025 $1.68 $1.70 $1.68 $1.69 513,318
26/06/2025 $1.65 $1.67 $1.65 $1.66 1,108,374
25/06/2025 $1.64 $1.65 $1.61 $1.64 2,110,707
24/06/2025 $1.57 $1.62 $1.57 $1.62 1,347,919
23/06/2025 $1.52 $1.56 $1.52 $1.55 152,369
20/06/2025 $1.54 $1.56 $1.52 $1.52 1,333,820
19/06/2025 $1.59 $1.60 $1.54 $1.56 1,686,036
18/06/2025 $1.55 $1.59 $1.55 $1.59 892,467
17/06/2025 $1.52 $1.56 $1.52 $1.56 1,893,576
16/06/2025 $1.52 $1.55 $1.52 $1.55 509,120
13/06/2025 $1.55 $1.55 $1.52 $1.52 1,577,635
12/06/2025 $1.59 $1.60 $1.58 $1.58 54,502
11/06/2025 $1.64 $1.64 $1.58 $1.60 2,116,187
10/06/2025 $1.61 $1.62 $1.59 $1.60 1,187,579
09/06/2025 $1.66 $1.66 $1.61 $1.61 275,834
06/06/2025 $1.64 $1.64 $1.64 $1.64 612,851
05/06/2025 $1.63 $1.65 $1.63 $1.64 470,834
04/06/2025 $1.62 $1.63 $1.61 $1.63 1,814,343
03/06/2025 $1.59 $1.61 $1.59 $1.61 1,640,764
02/06/2025 $1.61 $1.61 $1.58 $1.60 1,492,217
30/05/2025 $1.55 $1.61 $1.55 $1.60 2,217,964
29/05/2025 $1.58 $1.60 $1.58 $1.59 792,589
28/05/2025 $1.56 $1.59 $1.56 $1.58 1,824,568
27/05/2025 $1.53 $1.57 $1.53 $1.57 392,603
26/05/2025 $1.56 $1.58 $1.56 $1.57 231,960
23/05/2025 $1.56 $1.58 $1.56 $1.57 231,960
22/05/2025 $1.57 $1.58 $1.57 $1.57 157,433
21/05/2025 $1.59 $1.59 $1.55 $1.57 1,038,477
20/05/2025 $1.54 $1.56 $1.54 $1.56 1,386,700
19/05/2025 $1.52 $1.58 $1.52 $1.55 1,219,900
16/05/2025 $1.60 $1.60 $1.58 $1.59 644,221
15/05/2025 $1.57 $1.60 $1.55 $1.59 1,335,701
14/05/2025 $1.55 $1.58 $1.54 $1.57 1,970,970
13/05/2025 $1.52 $1.55 $1.52 $1.55 508,102
12/05/2025 $1.53 $1.54 $1.53 $1.53 948,058
09/05/2025 $1.53 $1.55 $1.52 $1.53 688,579
08/05/2025 $1.56 $1.56 $1.54 $1.54 972,009
07/05/2025 $1.58 $1.58 $1.55 $1.57 783,267
06/05/2025 $1.56 $1.56 $1.53 $1.56 599,097
05/05/2025 $1.58 $1.58 $1.58 $1.58 30,357
02/05/2025 $1.58 $1.58 $1.58 $1.58 30,357
01/05/2025 $1.56 $1.58 $1.55 $1.56 583,898
30/04/2025 $1.54 $1.56 $1.52 $1.56 829,796
29/04/2025 $1.54 $1.56 $1.52 $1.52 645,019
28/04/2025 $1.50 $1.54 $1.50 $1.54 1,624,614
25/04/2025 $1.50 $1.51 $1.49 $1.50 751,828
24/04/2025 $1.47 $1.49 $1.47 $1.49 401,431
23/04/2025 $1.43 $1.48 $1.43 $1.48 385,010
22/04/2025 $1.50 $1.50 $1.43 $1.44 422,900
21/04/2025 $1.40 $1.46 $1.40 $1.46 1,078,429
18/04/2025 $1.40 $1.46 $1.40 $1.46 1,078,429
17/04/2025 $1.40 $1.46 $1.40 $1.46 1,078,429
16/04/2025 $1.50 $1.50 $1.41 $1.43 542,479
15/04/2025 $1.42 $1.44 $1.42 $1.44 401,678
14/04/2025 $1.45 $1.45 $1.43 $1.43 218,114
11/04/2025 $1.41 $1.42 $1.41 $1.41 224,186
10/04/2025 $1.41 $1.47 $1.41 $1.42 899,101
09/04/2025 $1.41 $1.43 $1.41 $1.41 563,199
08/04/2025 $1.44 $1.44 $1.42 $1.44 830,534
07/04/2025 $1.45 $1.45 $1.40 $1.43 1,253,640
04/04/2025 $1.49 $1.50 $1.46 $1.47 801,973
03/04/2025 $1.52 $1.52 $1.49 $1.49 427,499
02/04/2025 $1.51 $1.52 $1.51 $1.51 132,287
01/04/2025 $1.51 $1.52 $1.51 $1.52 599,957
31/03/2025 $1.52 $1.54 $1.51 $1.51 58,356
28/03/2025 $1.54 $1.54 $1.53 $1.53 45,234
27/03/2025 $1.53 $1.55 $1.53 $1.55 294,043
26/03/2025 $1.53 $1.53 $1.51 $1.53 449,223
25/03/2025 $1.54 $1.54 $1.52 $1.53 378,300
24/03/2025 $1.51 $1.56 $1.51 $1.54 1,702,718
21/03/2025 $1.51 $1.51 $1.50 $1.50 422,587
20/03/2025 $1.49 $1.51 $1.49 $1.50 884,144
19/03/2025 $1.47 $1.49 $1.47 $1.47 1,107,748
18/03/2025 $1.48 $1.48 $1.46 $1.47 299,968
17/03/2025 $1.47 $1.47 $1.46 $1.47 431,268
14/03/2025 $1.45 $1.47 $1.45 $1.47 612,173
13/03/2025 $1.49 $1.49 $1.46 $1.47 439,214
12/03/2025 $1.46 $1.46 $1.46 $1.46 124,375
11/03/2025 $1.46 $1.46 $1.45 $1.45 314,610
10/03/2025 $1.50 $1.50 $1.45 $1.46 435,091
07/03/2025 $1.47 $1.47 $1.47 $1.47 127,563
06/03/2025 $1.47 $1.48 $1.46 $1.48 266,095
05/03/2025 $1.46 $1.48 $1.46 $1.48 293,133
04/03/2025 $1.47 $1.47 $1.45 $1.47 542,853
03/03/2025 $1.48 $1.48 $1.47 $1.47 208,479
28/02/2025 $1.48 $1.48 $1.47 $1.48 444,341
27/02/2025 $1.47 $1.49 $1.46 $1.49 555,582
26/02/2025 $1.48 $1.49 $1.47 $1.49 278,719
25/02/2025 $1.50 $1.50 $1.47 $1.48 406,246
24/02/2025 $1.47 $1.50 $1.47 $1.49 174,823
21/02/2025 $1.47 $1.48 $1.47 $1.47 624,509
20/02/2025 $1.54 $1.54 $1.48 $1.48 1,062,034
19/02/2025 $1.51 $1.52 $1.50 $1.51 256,144
18/02/2025 $1.51 $1.51 $1.50 $1.50 345,767
17/02/2025 $1.49 $1.51 $1.49 $1.49 701,769

Market data

Select a section