Market data

Select a section

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

(CBKD)
Sector: n/a
$1.44
$-0.02 -1.37
Last updated: 17:10:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $1.60 $1.61 $1.59 $1.60 520,589
14/11/2024 $1.62 $1.62 $1.60 $1.60 1,146,187
13/11/2024 $1.59 $1.62 $1.59 $1.61 515,778
12/11/2024 $1.59 $1.60 $1.59 $1.59 841,192
11/11/2024 $1.60 $1.62 $1.59 $1.59 1,924,013
08/11/2024 $1.59 $1.60 $1.59 $1.59 666,683
07/11/2024 $1.60 $1.60 $1.58 $1.59 503,008
06/11/2024 $1.56 $1.60 $1.56 $1.58 525,027
05/11/2024 $1.57 $1.59 $1.57 $1.58 4,870,238
04/11/2024 $1.55 $1.57 $1.55 $1.57 887,202
01/11/2024 $1.54 $1.55 $1.54 $1.55 126,017
31/10/2024 $1.54 $1.57 $1.54 $1.55 1,370,695
30/10/2024 $1.53 $1.56 $1.53 $1.53 2,506,719
29/10/2024 $1.56 $1.56 $1.53 $1.53 1,580,786
28/10/2024 $1.55 $1.58 $1.54 $1.57 3,346,276
25/10/2024 $1.53 $1.53 $1.52 $1.53 435,027
24/10/2024 $1.54 $1.58 $1.47 $1.55 1,124,146
23/10/2024 $1.54 $1.56 $1.54 $1.55 887,143
22/10/2024 $1.55 $1.56 $1.54 $1.54 1,589,212
21/10/2024 $1.56 $1.56 $1.50 $1.54 1,464,548
18/10/2024 $1.55 $1.57 $1.53 $1.53 555,297
17/10/2024 $1.59 $1.59 $1.55 $1.56 423,767
16/10/2024 $1.59 $1.59 $1.57 $1.57 1,000,691
15/10/2024 $1.57 $1.60 $1.56 $1.59 2,804,194
14/10/2024 $1.60 $1.60 $1.57 $1.57 1,168,464
11/10/2024 $1.60 $1.61 $1.60 $1.60 1,216,033
10/10/2024 $1.50 $1.62 $1.50 $1.61 702,022
09/10/2024 $1.63 $1.63 $1.61 $1.62 1,043,061
08/10/2024 $1.67 $1.67 $1.63 $1.64 995,954
07/10/2024 $1.65 $1.67 $1.65 $1.67 829,945
04/10/2024 $1.66 $1.68 $1.65 $1.68 1,420,043
03/10/2024 $1.69 $1.69 $1.66 $1.66 1,147,395
02/10/2024 $1.68 $1.70 $1.66 $1.68 3,938,298
01/10/2024 $1.68 $1.71 $1.68 $1.70 2,579,489
30/09/2024 $1.70 $1.70 $1.69 $1.70 1,038,186
27/09/2024 $1.67 $1.70 $1.67 $1.69 362,004
26/09/2024 $1.66 $1.70 $1.66 $1.69 1,272,627
25/09/2024 $1.68 $1.68 $1.66 $1.67 1,742,928
24/09/2024 $1.68 $1.68 $1.67 $1.67 2,616,959
23/09/2024 $1.68 $1.70 $1.68 $1.68 1,648,449
20/09/2024 $1.68 $1.70 $1.67 $1.67 3,455,053
19/09/2024 $1.70 $1.70 $1.68 $1.68 1,453,847
18/09/2024 $1.70 $1.70 $1.68 $1.69 568,298
17/09/2024 $1.68 $1.69 $1.68 $1.68 701,421
16/09/2024 $1.69 $1.70 $1.69 $1.69 458,133
13/09/2024 $1.69 $1.69 $1.69 $1.70 25,062
12/09/2024 $1.69 $1.70 $1.69 $1.68 1,764,928
11/09/2024 $1.67 $1.69 $1.67 $1.67 774,245
10/09/2024 $1.66 $1.68 $1.66 $1.67 444,406
09/09/2024 $1.67 $1.68 $1.65 $1.68 915,896
06/09/2024 $1.68 $1.68 $1.67 $1.67 161,998
05/09/2024 $1.65 $1.70 $1.65 $1.69 586,969
04/09/2024 $1.66 $1.71 $1.65 $1.67 1,030,062
03/09/2024 $1.67 $1.68 $1.64 $1.64 2,292,037
02/09/2024 $1.68 $1.69 $1.67 $1.68 746,665
30/08/2024 $1.67 $1.68 $1.67 $1.68 500,677
29/08/2024 $1.70 $1.70 $1.66 $1.68 446,293
28/08/2024 $1.68 $1.70 $1.68 $1.70 320,582
27/08/2024 $1.67 $1.71 $1.67 $1.69 3,296,676
26/08/2024 $1.66 $1.70 $1.66 $1.69 1,807,956
23/08/2024 $1.66 $1.70 $1.66 $1.69 1,807,956
22/08/2024 $1.66 $1.70 $1.66 $1.69 1,807,956
21/08/2024 $1.65 $1.67 $1.65 $1.67 1,299,202
20/08/2024 $1.62 $1.66 $1.62 $1.66 2,166,979
19/08/2024 $1.64 $1.64 $1.62 $1.63 625,787
16/08/2024 $1.64 $1.65 $1.64 $1.65 131,060
15/08/2024 $1.63 $1.65 $1.59 $1.65 1,958,848
14/08/2024 $1.56 $1.60 $1.56 $1.60 2,047,233
13/08/2024 $1.58 $1.58 $1.56 $1.56 584,287
12/08/2024 $1.55 $1.58 $1.54 $1.58 2,776,108
09/08/2024 $1.56 $1.56 $1.54 $1.54 741,651
08/08/2024 $1.52 $1.56 $1.52 $1.55 997,349
07/08/2024 $1.54 $1.56 $1.54 $1.55 1,671,341
06/08/2024 $1.53 $1.56 $1.53 $1.55 2,384,343
05/08/2024 $1.61 $1.61 $1.51 $1.51 5,849,439
02/08/2024 $1.65 $1.65 $1.64 $1.64 269,122
01/08/2024 $1.63 $1.66 $1.63 $1.65 1,369,370
31/07/2024 $1.64 $1.66 $1.63 $1.65 1,482,645
30/07/2024 $1.66 $1.66 $1.64 $1.64 3,057,263
29/07/2024 $1.65 $1.66 $1.64 $1.65 1,350,989
26/07/2024 $1.64 $1.67 $1.64 $1.66 462,402
25/07/2024 $1.61 $1.67 $1.61 $1.66 374,524
24/07/2024 $1.63 $1.67 $1.63 $1.67 3,198,674
23/07/2024 $1.61 $1.63 $1.59 $1.63 3,036,593
22/07/2024 $1.59 $1.61 $1.58 $1.60 1,195,579
19/07/2024 $1.57 $1.58 $1.56 $1.57 533,725
18/07/2024 $1.56 $1.58 $1.56 $1.57 584,735

Market data

Select a section