Commercial International Bank Egypt (CIB) S.A.E. (EGX:COMI)
Egypt
· Delayed Price · Currency is EGP 116.80
+1.81 (1.57%)
At close: Dec 4, 2025
EGX:COMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 114.99 | 118.23 | 115.03 | 116.80 | 116.80 | 1.57% | 3,211,210 |
| Dec 3, 2025 | 109.75 | 116.50 | 109.20 | 114.99 | 114.99 | 4.77% | 4,799,154 |
| Dec 2, 2025 | 107.79 | 109.97 | 108.00 | 109.75 | 109.75 | 1.82% | 2,331,006 |
| Dec 1, 2025 | 107.70 | 108.00 | 107.00 | 107.79 | 107.79 | 0.08% | 1,699,213 |
| Nov 30, 2025 | 107.52 | 107.99 | 107.00 | 107.70 | 107.70 | 0.17% | 1,240,765 |
| Nov 27, 2025 | 105.80 | 107.75 | 105.87 | 107.52 | 107.52 | 1.63% | 1,206,466 |
| Nov 26, 2025 | 107.84 | 108.00 | 105.00 | 105.80 | 105.80 | -1.89% | 1,374,758 |
| Nov 25, 2025 | 104.51 | 108.00 | 105.00 | 107.84 | 107.84 | 3.19% | 2,672,993 |
| Nov 24, 2025 | 106.55 | 107.40 | 104.51 | 104.51 | 104.51 | -1.91% | 7,803,328 |
| Nov 23, 2025 | 106.02 | 107.75 | 106.03 | 106.55 | 106.55 | 0.50% | 1,387,926 |
| Nov 20, 2025 | 106.50 | 106.99 | 106.02 | 106.02 | 106.02 | -0.45% | 2,341,851 |
| Nov 19, 2025 | 107.00 | 107.85 | 106.42 | 106.50 | 106.50 | -0.47% | 2,352,179 |
| Nov 18, 2025 | 108.45 | 109.50 | 106.73 | 107.00 | 107.00 | -1.34% | 2,072,562 |
| Nov 17, 2025 | 109.98 | 110.00 | 107.60 | 108.45 | 108.45 | -1.39% | 3,727,280 |
| Nov 16, 2025 | 108.50 | 110.00 | 108.67 | 109.98 | 109.98 | 1.36% | 1,062,513 |
| Nov 13, 2025 | 110.39 | 110.50 | 108.50 | 108.50 | 108.50 | -1.71% | 1,600,086 |
| Nov 12, 2025 | 110.20 | 111.30 | 109.82 | 110.39 | 110.39 | 0.17% | 3,162,749 |
| Nov 11, 2025 | 110.11 | 111.60 | 109.60 | 110.20 | 110.20 | 0.08% | 4,016,660 |
| Nov 10, 2025 | 111.50 | 111.70 | 109.25 | 110.11 | 110.11 | -1.25% | 3,271,970 |
| Nov 9, 2025 | 109.01 | 111.70 | 109.31 | 111.50 | 111.50 | 2.28% | 1,475,397 |
| Nov 6, 2025 | 106.90 | 110.00 | 106.50 | 109.01 | 109.01 | 1.97% | 5,485,798 |
| Nov 5, 2025 | 107.00 | 107.50 | 105.50 | 106.90 | 106.90 | -0.09% | 1,551,534 |
| Nov 4, 2025 | 105.99 | 108.30 | 106.00 | 107.00 | 107.00 | 0.95% | 5,012,580 |
| Nov 3, 2025 | 104.00 | 105.99 | 103.56 | 105.99 | 105.99 | 1.91% | 2,020,688 |
| Nov 2, 2025 | 105.49 | 105.69 | 104.00 | 104.00 | 104.00 | -1.41% | 1,033,040 |
| Oct 30, 2025 | 104.56 | 105.49 | 104.00 | 105.49 | 105.49 | 0.89% | 1,644,957 |
| Oct 29, 2025 | 105.40 | 106.00 | 104.00 | 104.56 | 104.56 | -0.80% | 1,336,146 |
| Oct 28, 2025 | 104.76 | 105.80 | 104.51 | 105.40 | 105.40 | 0.61% | 1,697,397 |
| Oct 27, 2025 | 105.00 | 106.20 | 104.05 | 104.76 | 104.76 | -0.23% | 2,119,096 |
| Oct 26, 2025 | 103.87 | 105.16 | 103.85 | 105.00 | 105.00 | 1.09% | 1,283,847 |
| Oct 23, 2025 | 104.16 | 105.00 | 103.00 | 103.87 | 103.87 | -0.28% | 1,116,791 |
| Oct 22, 2025 | 104.07 | 105.02 | 104.10 | 104.16 | 104.16 | 0.09% | 1,967,011 |
| Oct 21, 2025 | 105.31 | 106.18 | 104.00 | 104.07 | 104.07 | -1.18% | 1,564,532 |
| Oct 20, 2025 | 105.05 | 107.15 | 105.07 | 105.31 | 105.31 | 0.25% | 9,643,021 |
| Oct 19, 2025 | 105.25 | 106.00 | 104.56 | 105.05 | 105.05 | -0.19% | 340,521 |
| Oct 16, 2025 | 106.00 | 106.50 | 105.25 | 105.25 | 105.25 | -0.71% | 2,644,235 |
| Oct 15, 2025 | 104.55 | 106.00 | 104.57 | 106.00 | 106.00 | 1.39% | 1,049,817 |
| Oct 14, 2025 | 104.11 | 105.40 | 104.20 | 104.55 | 104.55 | 0.42% | 866,329 |
| Oct 13, 2025 | 104.05 | 105.70 | 104.11 | 104.11 | 104.11 | 0.06% | 3,951,808 |
| Oct 12, 2025 | 105.90 | 105.90 | 104.05 | 104.05 | 104.05 | -1.75% | 1,410,684 |
| Oct 8, 2025 | 105.00 | 105.90 | 104.00 | 105.90 | 105.90 | 0.86% | 791,052 |
| Oct 7, 2025 | 104.55 | 105.50 | 104.01 | 105.00 | 105.00 | 0.43% | 670,646 |
| Oct 6, 2025 | 105.05 | 105.60 | 103.80 | 104.55 | 104.55 | -0.48% | 2,250,973 |
| Oct 5, 2025 | 103.29 | 105.90 | 103.02 | 105.05 | 105.05 | 1.70% | 1,607,149 |
| Oct 2, 2025 | 102.01 | 103.40 | 102.00 | 103.29 | 103.29 | 1.25% | 1,182,515 |
| Oct 1, 2025 | 101.00 | 103.20 | 100.30 | 102.01 | 102.01 | 1.00% | 2,296,215 |
| Sep 30, 2025 | 99.75 | 101.00 | 99.06 | 101.00 | 101.00 | 1.25% | 4,079,424 |
| Sep 29, 2025 | 99.40 | 99.90 | 98.60 | 99.75 | 99.75 | 0.35% | 2,594,141 |
| Sep 28, 2025 | 97.50 | 100.00 | 97.50 | 99.40 | 99.40 | 1.95% | 1,730,868 |
| Sep 25, 2025 | 98.75 | 99.00 | 97.50 | 97.50 | 97.50 | -1.27% | 1,348,812 |