Market data

Select a section

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

(CBKD)
Sector: n/a
$1.59
$-0.00 -0.13
Last updated: 17:11:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 $1.48 $1.49 $1.47 $1.48 96,029
13/02/2025 $1.49 $1.49 $1.47 $1.47 289,065
12/02/2025 $1.42 $1.49 $1.40 $1.47 1,571,072
11/02/2025 $1.47 $1.48 $1.39 $1.43 1,674,576
10/02/2025 $1.47 $1.52 $1.47 $1.48 303,084
07/02/2025 $1.50 $1.51 $1.47 $1.51 744,166
06/02/2025 $1.47 $1.48 $1.43 $1.46 365,759
05/02/2025 $1.48 $1.48 $1.46 $1.46 1,699,959
04/02/2025 $1.45 $1.50 $1.45 $1.47 4,303,021
03/02/2025 $1.46 $1.48 $1.45 $1.47 757,051
31/01/2025 $1.47 $1.48 $1.46 $1.47 212,099
30/01/2025 $1.51 $1.51 $1.46 $1.48 44,423
29/01/2025 $1.47 $1.49 $1.46 $1.46 550,472
28/01/2025 $1.45 $1.50 $1.45 $1.47 4,133,193
27/01/2025 $1.50 $1.50 $1.45 $1.46 446,103
24/01/2025 $1.45 $1.48 $1.45 $1.47 388,949
23/01/2025 $1.46 $1.47 $1.45 $1.45 710,749
22/01/2025 $1.50 $1.50 $1.46 $1.47 1,154,171
21/01/2025 $1.47 $1.47 $1.45 $1.46 203,999
20/01/2025 $1.46 $1.47 $1.44 $1.47 475,734
17/01/2025 $1.44 $1.45 $1.44 $1.44 309,039
16/01/2025 $1.42 $1.46 $1.42 $1.43 1,370,860
15/01/2025 $1.44 $1.44 $1.40 $1.43 891,091
14/01/2025 $1.36 $1.42 $1.36 $1.40 831,740
13/01/2025 $1.43 $1.43 $1.36 $1.37 1,350,641
10/01/2025 $1.42 $1.44 $1.42 $1.42 680,403
09/01/2025 $1.45 $1.47 $1.42 $1.43 1,426,050
08/01/2025 $1.47 $1.48 $1.45 $1.45 2,003,211
07/01/2025 $1.46 $1.48 $1.46 $1.48 229,431
06/01/2025 $1.50 $1.50 $1.46 $1.47 891,288
03/01/2025 $1.50 $1.50 $1.47 $1.50 138,939
02/01/2025 $1.45 $1.49 $1.45 $1.48 331,363
01/01/2025 $1.56 $1.56 $1.45 $1.48 1,259,090
31/12/2024 $1.56 $1.56 $1.45 $1.48 1,259,090
30/12/2024 $1.51 $1.51 $1.45 $1.47 1,339,990
27/12/2024 $1.51 $1.53 $1.50 $1.52 592,167
26/12/2024 $1.51 $1.53 $1.51 $1.51 934,399
25/12/2024 $1.51 $1.53 $1.51 $1.51 934,399
24/12/2024 $1.51 $1.53 $1.51 $1.51 934,399
23/12/2024 $1.52 $1.54 $1.51 $1.51 1,874,495
20/12/2024 $1.51 $1.52 $1.51 $1.52 413,162
19/12/2024 $1.53 $1.54 $1.49 $1.52 3,195,269
18/12/2024 $1.53 $1.55 $1.53 $1.53 1,498,716
17/12/2024 $1.54 $1.56 $1.53 $1.54 467,378
16/12/2024 $1.53 $1.56 $1.53 $1.56 1,386,747
13/12/2024 $1.53 $1.54 $1.53 $1.53 253,691
12/12/2024 $1.54 $1.55 $1.53 $1.54 895,385
11/12/2024 $1.52 $1.55 $1.52 $1.55 1,608,981
10/12/2024 $1.53 $1.55 $1.53 $1.53 774,979
09/12/2024 $1.55 $1.56 $1.53 $1.54 1,283,980
06/12/2024 $1.53 $1.56 $1.53 $1.56 86,790
05/12/2024 $1.54 $1.57 $1.54 $1.56 1,287,678
04/12/2024 $1.50 $1.58 $1.50 $1.55 2,049,497
03/12/2024 $1.55 $1.57 $1.55 $1.57 1,052,818
02/12/2024 $1.53 $1.56 $1.53 $1.55 1,634,431
29/11/2024 $1.51 $1.53 $1.51 $1.53 107,691
28/11/2024 $1.52 $1.52 $1.50 $1.51 1,591,463
27/11/2024 $1.54 $1.54 $1.52 $1.52 648,433
26/11/2024 $1.54 $1.55 $1.53 $1.54 529,285
25/11/2024 $1.55 $1.55 $1.53 $1.54 1,271,117
22/11/2024 $1.56 $1.56 $1.53 $1.54 225,556
21/11/2024 $1.55 $1.56 $1.54 $1.54 899,825
20/11/2024 $1.59 $1.59 $1.56 $1.56 1,154,144
19/11/2024 $1.56 $1.59 $1.56 $1.59 492,992
18/11/2024 $1.60 $1.60 $1.57 $1.58 772,871

Market data

Select a section