Dark

CBKD
Commercial International Bank - Egypt CIB - GDR - Reg S
stock LSE

Inactive

Aug 2, 2024

1.64USD-0.606%(-0.01)269,122

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.6500	1.6500	1.6400	1.6400	-0.606%	269,122	0.000%
2024-08-01	1.6300	1.6600	1.6300	1.6500	0.000%	1,369,370	-0.606%
2024-07-31	1.6400	1.6600	1.6300	1.6500	+0.610%	1,482,645	-0.606%
2024-07-30	1.6600	1.6600	1.6400	1.6400	-0.606%	3,057,263	0.000%
2024-07-29	1.6500	1.6600	1.6400	1.6500	-0.602%	1,350,989	-0.606%
2024-07-26	1.6400	1.6700	1.6400	1.6600	0.000%	462,401	-1.205%
2024-07-25	1.6100	1.6700	1.6100	1.6600	-0.599%	376,477	-1.205%
2024-07-24	1.6300	1.6700	1.6300	1.6700	+2.454%	3,198,674	-1.796%
2024-07-23	1.6100	1.6300	1.5900	1.6300	+1.875%	3,036,593	+0.613%
2024-07-22	1.5900	1.6100	1.5800	1.6000	+1.911%	1,195,579	+2.500%
2024-07-19	1.5700	1.5800	1.5600	1.5700	0.000%	533,725	+4.459%
2024-07-18	1.5600	1.5800	1.5600	1.5700	0.000%	584,733	+4.459%
2024-07-17	1.5600	1.5800	1.5600	1.5700	0.000%	1,824,259	+4.459%
2024-07-16	1.5200	1.5700	1.5200	1.5700	0.000%	922,293	+4.459%
2024-07-15	1.5800	1.5800	1.5600	1.5700	-0.633%	2,125,008	+4.459%
2024-07-10	1.5600	1.5800	1.5600	1.5800	+1.282%	777,456	+3.797%
2024-07-09	1.5600	1.5700	1.5600	1.5600	0.000%	1,207,445	+5.128%
2024-07-08	1.5500	1.5800	1.5400	1.5600	+0.645%	4,217,070	+5.128%
2024-07-05	1.5700	1.5700	1.5500	1.5500	-1.274%	385,822	+5.806%
2024-07-04	1.5000	1.5800	1.4900	1.5700	+3.974%	3,628,263	+4.459%
2024-07-03	1.5100	1.5200	1.5000	1.5100	0.000%	677,678	+8.609%
2024-07-02	1.5200	1.5200	1.5000	1.5100	0.000%	745,937	+8.609%
2024-07-01	1.5600	1.5600	1.5000	1.5100	+1.342%	1,231,848	+8.609%
2024-06-28	1.4900	1.5300	1.4800	1.4900	-1.974%	610,461	+10.067%
2024-06-27	1.5000	1.5300	1.4700	1.5200	+0.662%	1,994,182	+7.895%
2024-06-26	1.5400	1.5400	1.4900	1.5100	-1.307%	1,677,945	+8.609%
2024-06-25	1.5600	1.5600	1.5300	1.5300	-1.923%	3,504,165	+7.190%
2024-06-24	1.5700	1.5700	1.5600	1.5600	-1.266%	758,687	+5.128%
2024-06-21	1.5400	1.5900	1.5400	1.5800	0.000%	582,380	+3.797%
2024-06-20	1.5900	1.6000	1.5800	1.5800	0.000%	734,544	+3.797%
2024-06-19	1.5900	1.5900	1.5800	1.5800	0.000%	94,757	+3.797%
2024-06-18	1.5400	1.5900	1.5400	1.5800	+0.637%	70,803	+3.797%
2024-06-17	1.5700	1.5800	1.5700	1.5700	-0.633%	128,146	+4.459%
2024-06-14	1.5900	1.5900	1.5500	1.5800	+1.282%	356,397	+3.797%
2024-06-13	1.6000	1.6000	1.5600	1.5600	-1.887%	2,813,631	+5.128%
2024-06-12	1.6000	1.6000	1.5700	1.5900	+1.923%	1,437,856	+3.145%
2024-06-11	1.5500	1.5700	1.5500	1.5600	-0.637%	1,986,352	+5.128%
2024-06-10	1.5900	1.5900	1.5700	1.5700	-1.875%	2,058,602	+4.459%
2024-06-07	1.5900	1.6100	1.5900	1.6000	0.000%	602,613	+2.500%
2024-06-06	1.5800	1.6100	1.5700	1.6000	+0.629%	1,852,977	+2.500%
2024-06-05	1.6200	1.6200	1.5700	1.5900	-0.625%	2,255,154	+3.145%
2024-06-04	1.5700	1.6000	1.5600	1.6000	+1.266%	1,854,083	+2.500%
2024-06-03	1.5400	1.5900	1.5400	1.5800	-0.629%	2,140,580	+3.797%
2024-05-31	1.6000	1.6200	1.5900	1.5900	-1.852%	1,909,164	+3.145%
2024-05-30	1.5900	1.6300	1.5800	1.6200	+1.887%	4,952,611	+1.235%
2024-05-29	1.5400	1.6000	1.5400	1.5900	+0.633%	2,246,155	+3.145%
2024-05-28	1.6000	1.6000	1.5400	1.5800	-1.250%	1,548,384	+3.797%
2024-05-24	1.5900	1.6100	1.5800	1.6000	+1.266%	1,237,365	+2.500%
2024-05-23	1.5900	1.6100	1.5700	1.5800	0.000%	1,061,390	+3.797%
2024-05-22	1.5900	1.5900	1.5600	1.5800	0.000%	1,849,520	+3.797%
2024-05-21	1.5800	1.5900	1.5800	1.5800	+0.637%	2,326,120	+3.797%
2024-05-20	1.6100	1.6100	1.5500	1.5700	+0.641%	1,692,119	+4.459%
2024-05-17	1.5600	1.5700	1.5500	1.5600	+0.645%	504,779	+5.128%
2024-05-16	1.5500	1.5700	1.5400	1.5500	+0.649%	3,553,434	+5.806%
2024-05-15	1.5000	1.5500	1.5000	1.5400	+0.654%	2,835,273	+6.494%
2024-05-14	1.5200	1.5300	1.5000	1.5300	+0.658%	2,518,740	+7.190%
2024-05-13	1.5300	1.5400	1.5100	1.5200	-1.299%	2,074,148	+7.895%
2024-05-10	1.5200	1.5500	1.4900	1.5400	+1.987%	753,783	+6.494%
2024-05-09	1.4800	1.5300	1.4800	1.5100	0.000%	2,418,083	+8.609%
2024-05-08	1.6300	1.6300	1.4800	1.5100	-1.307%	2,720,787	+8.609%
2024-05-07	1.5200	1.5400	1.4800	1.5300	+2.000%	2,611,211	+7.190%
2024-05-02	1.4900	1.5000	1.4900	1.5000	+0.671%	382,668	+9.333%
2024-05-01	1.5300	1.5300	1.4800	1.4900	+0.676%	1,162,865	+10.067%
2024-04-30	1.5100	1.5300	1.4600	1.4800	-2.632%	1,925,263	+10.811%
2024-04-29	1.5000	1.5200	1.4500	1.5200	+0.662%	2,133,977	+7.895%
2024-04-26	1.5200	1.5300	1.5100	1.5100	0.000%	483,737	+8.609%
2024-04-25	1.5300	1.5400	1.5100	1.5100	-0.658%	338,672	+8.609%
2024-04-24	1.5300	1.5600	1.5100	1.5200	-1.935%	2,760,525	+7.895%
2024-04-23	1.5900	1.5900	1.5500	1.5500	-2.516%	2,497,337	+5.806%
2024-04-22	1.6000	1.6100	1.5900	1.5900	-1.242%	3,983,819	+3.145%
2024-04-19	1.6200	1.6300	1.6100	1.6100	-0.617%	253,121	+1.863%
2024-04-18	1.6500	1.6500	1.6000	1.6200	+0.621%	2,339,543	+1.235%
2024-04-17	1.6000	1.6200	1.6000	1.6100	0.000%	1,378,663	+1.863%
2024-04-16	1.6300	1.6300	1.5980	1.6100	0.000%	1,304,132	+1.863%
2024-04-15	1.6000	1.6240	1.6000	1.6100	-0.248%	1,710,195	+1.863%
2024-04-12	1.6460	1.6460	1.6140	1.6140	+0.623%	514,473	+1.611%
2024-04-11	1.6020	1.6300	1.5980	1.6040	-0.743%	749,209	+2.244%
2024-04-10	1.6320	1.6320	1.6000	1.6160	-0.247%	730,364	+1.485%
2024-04-09	1.5900	1.6460	1.5900	1.6200	+1.250%	394,854	+1.235%
2024-04-08	1.5960	1.6220	1.5960	1.6000	+0.251%	1,684,061	+2.500%
2024-04-05	1.6140	1.6160	1.5960	1.5960	-1.115%	1,122,470	+2.757%
2024-04-04	1.6000	1.6200	1.5940	1.6140	+1.509%	1,512,406	+1.611%
2024-04-03	1.6300	1.6360	1.5820	1.5900	-2.454%	1,537,419	+3.145%
2024-04-02	1.6300	1.6560	1.6000	1.6300	+2.258%	5,614,827	+0.613%
2024-03-28	1.6300	1.6320	1.5920	1.5940	-2.448%	3,044,642	+2.886%
2024-03-27	1.7580	1.7580	1.6300	1.6340	-3.314%	2,274,417	+0.367%
2024-03-26	1.7180	1.7540	1.6900	1.6900	-2.199%	2,952,500	-2.959%
2024-03-25	1.7500	1.7500	1.6960	1.7280	+0.465%	2,372,686	-5.093%
2024-03-22	1.7400	1.7400	1.7200	1.7200	-0.463%	131,244	-4.651%
2024-03-21	1.6720	1.7300	1.6720	1.7280	+1.647%	2,107,539	-5.093%
2024-03-20	1.6820	1.7200	1.6800	1.7000	+0.236%	2,357,275	-3.529%
2024-03-19	1.7220	1.7420	1.6900	1.6960	-1.510%	4,996,830	-3.302%
2024-03-18	1.8300	1.8300	1.7220	1.7220	-4.862%	3,317,319	-4.762%
2024-03-15	1.8160	1.8200	1.7700	1.8100	+1.571%	4,366,468	-9.392%
2024-03-14	1.7700	1.8300	1.7680	1.7820	+0.451%	3,591,168	-7.969%
2024-03-13	1.8480	1.8480	1.7500	1.7740	-3.060%	7,744,272	-7.554%
2024-03-12	1.8180	1.8380	1.7440	1.8300	+0.549%	15,224,962	-10.383%
2024-03-11	1.6200	1.8260	1.6200	1.8200	+20.850%	27,507,120	-9.890%
2024-03-08	1.4900	1.5080	1.4840	1.5060	+0.400%	2,056,812	+8.898%
2024-03-07	1.4000	1.5160	1.4000	1.5000	+3.448%	12,813,294	+9.333%
2024-03-06	1.4960	1.6000	1.4100	1.4500	-3.075%	13,416,626	+13.103%
2024-03-05	1.4500	1.5000	1.4220	1.4960	+3.172%	10,376,326	+9.626%
2024-03-04	1.3800	1.4500	1.3600	1.4500	+9.023%	10,174,544	+13.103%
2024-03-01	1.3700	1.3760	1.3240	1.3300	-3.623%	2,421,450	+23.308%
2024-02-29	1.3340	1.3820	1.3340	1.3800	+0.145%	3,609,748	+18.841%
2024-02-28	1.3360	1.3880	1.3360	1.3780	+2.074%	5,819,340	+19.013%
2024-02-27	1.3900	1.3900	1.3260	1.3500	-1.460%	8,232,322	+21.481%
2024-02-26	1.3100	1.3840	1.3000	1.3700	+7.031%	12,746,130	+19.708%
2024-02-23	1.2300	1.2880	1.2240	1.2800	+4.918%	3,424,904	+28.125%
2024-02-22	1.1740	1.2200	1.1740	1.2200	+2.521%	3,545,806	+34.426%
2024-02-21	1.1740	1.1900	1.1700	1.1900	+1.190%	4,841,308	+37.815%
2024-02-20	1.1680	1.1800	1.1600	1.1760	+0.685%	7,557,066	+39.456%
2024-02-19	1.1800	1.1800	1.1620	1.1680	-0.171%	4,629,730	+40.411%
2024-02-16	1.1720	1.1760	1.1680	1.1700	+0.171%	187,885	+40.171%
2024-02-15	1.1760	1.1760	1.1540	1.1680	+0.344%	1,899,523	+40.411%
2024-02-14	1.1640	1.1800	1.1580	1.1640	+0.345%	3,617,017	+40.893%
2024-02-13	1.1700	1.1780	1.1580	1.1600	-0.515%	8,288,146	+41.379%
2024-02-12	1.1600	1.1880	1.1400	1.1660	+1.391%	4,802,008	+40.652%
2024-02-09	1.1740	1.1780	1.1420	1.1500	-1.203%	483,642	+42.609%
2024-02-08	1.1560	1.1720	1.1240	1.1640	+0.867%	4,307,384	+40.893%
2024-02-07	1.1700	1.1900	1.1500	1.1540	-2.203%	4,853,704	+42.114%
2024-02-06	1.2120	1.2120	1.1600	1.1800	-0.840%	4,009,027	+38.983%
2024-02-05	1.2000	1.2200	1.1700	1.1900	+2.941%	9,573,580	+37.815%
2024-02-02	1.1700	1.1800	1.1440	1.1560	-2.530%	1,231,745	+41.869%
2024-02-01	1.1500	1.1920	1.1420	1.1860	+0.508%	4,134,403	+38.280%
2024-01-31	1.2020	1.2200	1.1360	1.1800	+2.253%	10,390,663	+38.983%
2024-01-30	1.0840	1.1840	1.0600	1.1540	+5.292%	15,770,056	+42.114%
2024-01-29	1.0800	1.1380	1.0660	1.0960	0.000%	6,575,970	+49.635%
2024-01-26	1.0860	1.1200	1.0600	1.0960	+0.550%	2,879,734	+49.635%
2024-01-25	1.0920	1.1040	1.0860	1.0900	-0.183%	208,124	+50.459%
2024-01-24	1.1420	1.1440	1.0920	1.0920	-4.042%	3,943,701	+50.183%
2024-01-23	1.1800	1.1800	1.1340	1.1380	-2.568%	10,386,882	+44.112%
2024-01-22	1.1420	1.1800	1.1340	1.1680	+2.636%	13,205,033	+40.411%
2024-01-19	1.1600	1.1640	1.1300	1.1380	-1.557%	781,029	+44.112%
2024-01-18	1.1960	1.2040	1.1520	1.1560	-4.463%	4,285,879	+41.869%
2024-01-17	1.2500	1.2500	1.1900	1.2100	-2.889%	3,966,470	+35.537%
2024-01-16	1.2500	1.2600	1.2220	1.2460	-0.320%	6,035,178	+31.621%
2024-01-15	1.2340	1.2680	1.2340	1.2500	+1.461%	8,264,345	+31.200%
2024-01-12	1.2300	1.2460	1.2240	1.2320	+0.163%	242,717	+33.117%
2024-01-11	1.2680	1.2680	1.2300	1.2300	-1.600%	2,835,544	+33.333%
2024-01-10	1.2380	1.2560	1.2320	1.2500	+0.160%	1,986,970	+31.200%
2024-01-09	1.2700	1.2800	1.2020	1.2480	-0.952%	7,492,166	+31.410%
2024-01-08	1.2740	1.2920	1.2600	1.2600	-0.787%	5,980,253	+30.159%
2024-01-05	1.3000	1.3000	1.2600	1.2700	-2.607%	1,338,858	+29.134%
2024-01-04	1.3060	1.3200	1.3000	1.3040	-0.153%	3,412,116	+25.767%
2024-01-03	1.3100	1.3340	1.3000	1.3060	-1.061%	5,412,812	+25.574%
2024-01-02	1.2800	1.3200	1.2800	1.3200	+3.125%	10,083,882	+24.242%
2023-12-29	1.2960	1.3020	1.2800	1.2800	-1.387%	93,595	+28.125%
2023-12-28	1.3100	1.3180	1.2920	1.2980	-0.916%	2,595,450	+26.348%
2023-12-27	1.3000	1.3200	1.2960	1.3100	+0.769%	2,185,239	+25.191%
2023-12-22	1.3220	1.3220	1.2800	1.3000	+1.721%	356,838	+26.154%
2023-12-21	1.3480	1.3480	1.2480	1.2780	-5.193%	2,988,096	+28.326%
2023-12-20	1.3700	1.3860	1.3480	1.3480	-1.606%	4,747,483	+21.662%
2023-12-19	1.3900	1.4120	1.3700	1.3700	-1.154%	8,261,732	+19.708%
2023-12-18	1.3980	1.4000	1.3700	1.3860	-1.000%	8,629,352	+18.326%
2023-12-15	1.3900	1.4100	1.3900	1.4000	+0.287%	2,275,192	+17.143%
2023-12-14	1.4000	1.4080	1.3900	1.3960	+0.143%	3,204,553	+17.479%
2023-12-13	1.3720	1.4100	1.3700	1.3940	+0.577%	4,320,101	+17.647%
2023-12-12	1.4040	1.4040	1.3700	1.3860	-2.257%	7,739,030	+18.326%
2023-12-11	1.3820	1.4180	1.3700	1.4180	+1.286%	6,456,967	+15.656%
2023-12-08	1.3860	1.4000	1.3800	1.4000	+1.302%	1,445,909	+17.143%
2023-12-07	1.3540	1.3820	1.3540	1.3820	+2.068%	5,112,100	+18.669%
2023-12-06	1.3800	1.3940	1.3520	1.3540	-1.599%	8,048,050	+21.123%
2023-12-05	1.3980	1.3980	1.3520	1.3760	-1.007%	5,772,856	+19.186%
2023-12-04	1.4000	1.4000	1.3840	1.3900	-0.714%	5,924,628	+17.986%
2023-12-01	1.4000	1.4000	1.3960	1.4000	0.000%	178,533	+17.143%
2023-11-30	1.3980	1.4000	1.3800	1.4000	0.000%	3,970,161	+17.143%
2023-11-29	1.4000	1.4060	1.3760	1.4000	0.000%	5,217,820	+17.143%
2023-11-28	1.3460	1.4060	1.3260	1.4000	+4.012%	8,931,212	+17.143%
2023-11-27	1.2800	1.3480	1.2800	1.3460	+3.538%	8,289,323	+21.842%
2023-11-24	1.2980	1.3000	1.2940	1.3000	+0.775%	844,096	+26.154%
2023-11-23	1.2600	1.2980	1.2460	1.2900	+3.200%	7,673,765	+27.132%
2023-11-22	1.2680	1.2680	1.2460	1.2500	-1.264%	4,582,247	+31.200%
2023-11-21	1.2400	1.2740	1.2400	1.2660	-1.094%	4,487,459	+29.542%
2023-11-20	1.2700	1.2900	1.2700	1.2800	+2.236%	7,299,103	+28.125%
2023-11-17	1.2600	1.2600	1.2440	1.2520	-0.635%	542,676	+30.990%
2023-11-16	1.2400	1.2600	1.2400	1.2600	+0.800%	2,243,429	+30.159%
2023-11-15	1.2240	1.2500	1.2200	1.2500	+2.796%	3,341,967	+31.200%
2023-11-14	1.2400	1.2540	1.1940	1.2160	-1.618%	3,666,261	+34.868%
2023-11-13	1.2600	1.2600	1.2360	1.2360	-1.592%	4,344,617	+32.686%
2023-11-10	1.2840	1.2840	1.2560	1.2560	-1.875%	877,081	+30.573%
2023-11-09	1.2700	1.2800	1.2480	1.2800	+1.106%	3,174,429	+28.125%
2023-11-08	1.2200	1.2700	1.2100	1.2660	+3.601%	5,512,371	+29.542%
2023-11-07	1.1940	1.2400	1.1940	1.2220	+2.689%	3,315,225	+34.206%
2023-11-06	1.1580	1.2060	1.1500	1.1900	+2.586%	4,161,447	+37.815%
2023-11-03	1.1260	1.1800	1.1260	1.1600	+1.933%	1,126,257	+41.379%
2023-11-02	1.1200	1.1400	1.1120	1.1380	+1.789%	1,431,653	+44.112%
2023-11-01	1.1300	1.1300	1.1000	1.1180	-1.757%	3,676,847	+46.691%
2023-10-31	1.1200	1.1400	1.1020	1.1380	+1.066%	2,485,536	+44.112%
2023-10-30	1.1320	1.1460	1.1220	1.1260	-0.177%	4,593,051	+45.648%
2023-10-27	1.1600	1.1600	1.1140	1.1280	-1.053%	745,836	+45.390%
2023-10-26	1.0900	1.1400	1.0620	1.1400	+7.547%	7,388,450	+43.860%
2023-10-25	1.1060	1.1280	1.0520	1.0600	-3.636%	1,684,703	+54.717%
2023-10-24	1.1000	1.1100	1.0680	1.1000	-0.901%	4,412,535	+49.091%
2023-10-23	1.2300	1.2300	1.1040	1.1100	-7.960%	5,681,935	+47.748%
2023-10-20	1.2380	1.2380	1.2040	1.2060	-1.148%	675,955	+35.987%
2023-10-19	1.1800	1.2460	1.1800	1.2200	-0.813%	899,635	+34.426%
2023-10-18	1.2320	1.2460	1.2220	1.2300	0.000%	1,402,415	+33.333%
2023-10-17	1.2500	1.2760	1.2120	1.2300	-2.381%	2,976,259	+33.333%
2023-10-16	1.2700	1.2800	1.2520	1.2600	-1.099%	3,975,522	+30.159%
2023-10-13	1.2940	1.2940	1.2740	1.2740	-1.546%	1,001,211	+28.728%
2023-10-12	1.2980	1.2980	1.2800	1.2940	+0.936%	473,161	+26.739%
2023-10-11	1.3000	1.3020	1.2800	1.2820	-2.137%	1,904,388	+27.925%
2023-10-10	1.2840	1.3100	1.2800	1.3100	+2.025%	6,671,635	+25.191%
2023-10-09	1.2900	1.2940	1.2780	1.2840	-1.985%	5,950,730	+27.726%
2023-10-06	1.3200	1.3200	1.3080	1.3100	-0.758%	655,206	+25.191%
2023-10-05	1.3160	1.3200	1.3060	1.3200	+0.763%	654,782	+24.242%
2023-10-04	1.2900	1.3100	1.2900	1.3100	+1.550%	1,375,722	+25.191%
2023-10-03	1.2880	1.3000	1.2780	1.2900	-0.309%	4,271,269	+27.132%
2023-10-02	1.3140	1.3160	1.2880	1.2940	-1.821%	6,639,350	+26.739%
2023-09-29	1.3180	1.3240	1.3100	1.3180	+1.074%	1,561,796	+24.431%
2023-09-28	1.3060	1.3120	1.3040	1.3040	+0.154%	455,548	+25.767%
2023-09-27	1.2900	1.3080	1.2860	1.3020	+1.087%	1,928,070	+25.960%
2023-09-26	1.3100	1.3100	1.2840	1.2880	-1.679%	2,787,034	+27.329%
2023-09-25	1.3000	1.3100	1.2840	1.3100	+0.306%	8,511,514	+25.191%
2023-09-22	1.2900	1.3100	1.2900	1.3060	+0.772%	1,295,482	+25.574%
2023-09-21	1.2620	1.3000	1.2620	1.2960	+2.208%	1,463,935	+26.543%
2023-09-20	1.2700	1.2880	1.2680	1.2680	-1.705%	3,097,741	+29.338%
2023-09-19	1.2500	1.2900	1.2500	1.2900	+2.381%	4,141,319	+27.132%
2023-09-18	1.2660	1.2720	1.2480	1.2600	-0.787%	5,503,518	+30.159%
2023-09-15	1.2780	1.2780	1.2640	1.2700	+0.475%	1,214,465	+29.134%
2023-09-14	1.2500	1.2680	1.2500	1.2640	+0.637%	3,777,104	+29.747%
2023-09-13	1.2500	1.2720	1.2500	1.2560	+0.319%	3,261,926	+30.573%
2023-09-12	1.2700	1.2720	1.2440	1.2520	-2.034%	3,726,478	+30.990%
2023-09-11	1.2860	1.2880	1.2720	1.2780	-0.156%	2,338,180	+28.326%
2023-09-08	1.3200	1.3200	1.2780	1.2800	-0.929%	1,081,730	+28.125%
2023-09-07	1.2820	1.3040	1.2760	1.2920	+1.413%	1,051,242	+26.935%
2023-09-06	1.2700	1.2920	1.2400	1.2740	+0.315%	3,588,392	+28.728%
2023-09-05	1.2380	1.2700	1.2340	1.2700	+2.585%	2,242,222	+29.134%
2023-09-04	1.2280	1.2400	1.2180	1.2380	+1.475%	5,286,855	+32.472%
2023-09-01	1.2400	1.2400	1.2200	1.2200	-0.651%	994,888	+34.426%
2023-08-31	1.2300	1.2380	1.2160	1.2280	+1.488%	2,367,529	+33.550%
2023-08-30	1.2140	1.2260	1.2080	1.2100	+0.332%	3,149,404	+35.537%
2023-08-29	1.2200	1.2360	1.2000	1.2060	+0.836%	4,814,897	+35.987%
2023-08-25	1.2000	1.2040	1.1960	1.1960	-0.333%	506,148	+37.124%
2023-08-23	1.1940	1.2020	1.1860	1.2000	+1.180%	1,767,775	+36.667%
2023-08-22	1.1840	1.1900	1.1800	1.1860	+0.338%	2,466,628	+38.280%
2023-08-21	1.2000	1.2020	1.1800	1.1820	-1.990%	6,436,369	+38.748%
2023-08-18	1.2040	1.2180	1.1960	1.2060	+0.166%	371,021	+35.987%
2023-08-17	1.2100	1.2260	1.2000	1.2040	0.000%	1,512,761	+36.213%
2023-08-15	1.2320	1.2320	1.2040	1.2040	-2.273%	3,213,462	+36.213%
2023-08-14	1.2500	1.2500	1.2220	1.2320	-2.067%	4,415,657	+33.117%
2023-08-11	1.2400	1.2600	1.2380	1.2580	+1.452%	746,900	+30.366%
2023-08-10	1.2300	1.2400	1.2160	1.2400	+2.142%	3,166,144	+32.258%
2023-08-09	1.2220	1.2260	1.2120	1.2140	-0.655%	1,867,649	+35.091%
2023-08-08	1.2500	1.2500	1.2000	1.2220	-0.650%	3,156,986	+34.206%
2023-08-07	1.2260	1.2500	1.2240	1.2300	0.000%	4,965,683	+33.333%
2023-08-04	1.2200	1.2300	1.2160	1.2300	+1.990%	790,958	+33.333%
2023-08-03	1.1980	1.2160	1.1920	1.2060	+0.500%	1,536,548	+35.987%
2023-08-02	1.2140	1.2140	1.2000	1.2000	-1.316%	2,705,824	+36.667%
2023-08-01	1.1800	1.2280	1.1800	1.2160	-2.093%	2,783,345	+34.868%
2023-07-28	1.2200	1.2500	1.2100	1.2420	+2.306%	150,625	+32.045%
2023-07-27	1.2260	1.2260	1.1920	1.2140	-0.817%	2,594,863	+35.091%
2023-07-26	1.2420	1.2600	1.2200	1.2240	-2.857%	3,671,241	+33.987%
2023-07-25	1.2120	1.2600	1.2120	1.2600	+1.777%	3,992,293	+30.159%
2023-07-24	1.2000	1.2400	1.1960	1.2380	+4.034%	1,515,257	+32.472%
2023-07-21	1.1900	1.1920	1.1880	1.1900	+0.168%	208,775	+37.815%
2023-07-20	1.1800	1.1880	1.1800	1.1880	+0.678%	190,346	+38.047%
2023-07-19	1.1800	1.1840	1.1660	1.1800	+0.855%	2,954,938	+38.983%
2023-07-18	1.1840	1.1840	1.1680	1.1700	-1.515%	2,884,438	+40.171%
2023-07-17	1.1640	1.1880	1.1560	1.1880	+2.062%	3,295,088	+38.047%
2023-07-14	1.1700	1.1700	1.1640	1.1640	-0.342%	612,019	+40.893%
2023-07-13	1.1580	1.1680	1.1440	1.1680	+0.864%	2,455,952	+40.411%
2023-07-12	1.1120	1.1580	1.1100	1.1580	+3.393%	3,320,001	+41.623%
2023-07-11	1.1340	1.1340	1.1160	1.1200	-0.885%	4,044,497	+46.429%
2023-07-10	1.1380	1.1380	1.1200	1.1300	0.000%	2,658,303	+45.133%
2023-07-07	1.1220	1.1320	1.1220	1.1300	-0.703%	928,042	+45.133%
2023-07-06	1.1320	1.1380	1.1200	1.1380	+0.708%	1,051,540	+44.112%
2023-07-05	1.1300	1.1340	1.1280	1.1300	0.000%	3,691,952	+45.133%
2023-07-04	1.1440	1.1440	1.1280	1.1300	-1.051%	1,347,405	+45.133%
2023-07-03	1.1460	1.1460	1.1400	1.1420	+0.175%	416,396	+43.608%
2023-06-30	1.1340	1.1500	1.1340	1.1400	-0.175%	1,487,590	+43.860%
2023-06-29	1.1440	1.1480	1.1400	1.1420	+0.705%	648,435	+43.608%
2023-06-28	1.1500	1.1500	1.1300	1.1340	+0.354%	153,489	+44.621%
2023-06-27	1.1320	1.1440	1.1300	1.1300	-0.877%	390,103	+45.133%
2023-06-26	1.1320	1.1400	1.1240	1.1400	-0.870%	1,985,718	+43.860%
2023-06-23	1.1440	1.1520	1.1440	1.1500	+0.701%	1,483,727	+42.609%
2023-06-22	1.1400	1.1500	1.1320	1.1420	+0.528%	3,488,767	+43.608%
2023-06-21	1.1400	1.1420	1.1340	1.1360	-0.351%	2,178,520	+44.366%
2023-06-20	1.1340	1.1460	1.1340	1.1400	0.000%	3,319,871	+43.860%
2023-06-19	1.1440	1.1480	1.1360	1.1400	-0.524%	4,144,523	+43.860%
2023-06-16	1.1500	1.1500	1.1420	1.1460	0.000%	1,698,967	+43.106%
2023-06-15	1.1400	1.1460	1.1360	1.1460	+0.526%	1,299,989	+43.106%
2023-06-14	1.1500	1.1500	1.1400	1.1400	-0.524%	4,261,959	+43.860%
2023-06-13	1.1480	1.1540	1.1420	1.1460	-0.174%	4,313,778	+43.106%
2023-06-12	1.1500	1.1500	1.1440	1.1480	+0.350%	2,599,296	+42.857%
2023-06-09	1.1460	1.1480	1.1440	1.1440	-0.348%	781,816	+43.357%
2023-06-08	1.1460	1.1480	1.1400	1.1480	+0.175%	2,800,921	+42.857%
2023-06-07	1.1480	1.1480	1.1360	1.1460	-0.174%	5,982,026	+43.106%
2023-06-06	1.1440	1.1500	1.1440	1.1480	+0.350%	1,300,897	+42.857%
2023-06-05	1.1500	1.1520	1.1420	1.1440	-0.522%	2,163,456	+43.357%
2023-06-02	1.1480	1.1500	1.1420	1.1500	+0.174%	344,577	+42.609%
2023-06-01	1.1300	1.1480	1.1300	1.1480	+0.879%	1,633,989	+42.857%
2023-05-31	1.1600	1.1600	1.1300	1.1380	-0.350%	4,214,497	+44.112%
2023-05-30	1.1580	1.1680	1.1420	1.1420	-1.211%	3,212,829	+43.608%
2023-05-26	1.1520	1.1600	1.1480	1.1560	+0.522%	756,729	+41.869%
2023-05-25	1.1520	1.1560	1.1400	1.1500	-0.862%	1,840,816	+42.609%
2023-05-24	1.1520	1.1600	1.1460	1.1600	0.000%	3,304,001	+41.379%
2023-05-23	1.1600	1.1680	1.1580	1.1600	-0.344%	626,148	+41.379%
2023-05-22	1.2000	1.2000	1.1600	1.1640	-2.185%	2,143,601	+40.893%
2023-05-19	1.1700	1.1900	1.1640	1.1900	+0.507%	4,283,665	+37.815%
2023-05-18	1.1700	1.1900	1.1680	1.1840	+1.718%	3,789,180	+38.514%
2023-05-17	1.1600	1.1720	1.1600	1.1640	-0.513%	1,155,115	+40.893%
2023-05-16	1.1640	1.1720	1.1600	1.1700	0.000%	2,325,392	+40.171%
2023-05-15	1.1500	1.1780	1.1500	1.1700	+1.916%	5,289,856	+40.171%
2023-05-12	1.1420	1.1680	1.1320	1.1480	-1.712%	1,606,581	+42.857%
2023-05-11	1.1300	1.1720	1.1100	1.1680	+2.998%	4,133,458	+40.411%
2023-05-10	1.1620	1.1620	1.1220	1.1340	-2.744%	1,742,808	+44.621%
2023-05-09	1.1920	1.1940	1.1500	1.1660	-2.181%	2,834,037	+40.652%
2023-05-05	1.2140	1.2140	1.1860	1.1920	+0.168%	431,136	+37.584%
2023-05-04	1.1900	1.1940	1.1840	1.1900	+0.337%	565,141	+37.815%
2023-05-03	1.1920	1.1920	1.1820	1.1860	+0.169%	1,967,133	+38.280%
2023-05-02	1.2000	1.2020	1.1800	1.1840	-2.149%	2,565,644	+38.514%
2023-04-28	1.2200	1.2200	1.2000	1.2100	-0.820%	463,124	+35.537%
2023-04-27	1.2200	1.2220	1.2100	1.2200	+0.826%	1,733,619	+34.426%
2023-04-26	1.2600	1.2600	1.2080	1.2100	-2.419%	1,960,323	+35.537%
2023-04-25	1.2500	1.2500	1.2400	1.2400	-0.800%	1,041,808	+32.258%
2023-04-24	1.2380	1.2500	1.2280	1.2500	+0.969%	1,748,890	+31.200%
2023-04-21	1.2300	1.2400	1.2200	1.2380	+0.650%	125,998	+32.472%
2023-04-20	1.2080	1.2300	1.2080	1.2300	+1.318%	85,715	+33.333%
2023-04-19	1.2320	1.2380	1.2000	1.2140	+0.331%	1,747,651	+35.091%
2023-04-18	1.2300	1.2300	1.2080	1.2100	-1.626%	1,467,236	+35.537%
2023-04-17	1.2400	1.2400	1.2000	1.2300	+0.163%	692,371	+33.333%
2023-04-14	1.2200	1.2380	1.2000	1.2280	+0.656%	1,696,014	+33.550%
2023-04-13	1.1600	1.2200	1.1600	1.2200	+4.274%	2,297,161	+34.426%
2023-04-12	1.1600	1.1800	1.1600	1.1700	+0.862%	1,581,044	+40.171%
2023-04-11	1.2300	1.2440	1.1320	1.1600	-5.844%	4,110,230	+41.379%
2023-04-06	1.2800	1.2800	1.2300	1.2320	-3.297%	1,076,182	+33.117%
2023-04-05	1.2900	1.2900	1.2600	1.2740	+0.315%	1,466,430	+28.728%
2023-04-04	1.2600	1.2700	1.2600	1.2700	-0.314%	1,535,522	+29.134%
2023-04-03	1.3200	1.3200	1.2620	1.2740	-1.240%	1,776,077	+28.728%
2023-03-31	1.2500	1.2960	1.2500	1.2900	+0.781%	605,363	+27.132%
2023-03-30	1.2980	1.3200	1.2600	1.2800	-1.538%	1,631,025	+28.125%
2023-03-29	1.1800	1.3180	1.1800	1.3000	+5.519%	2,160,682	+26.154%
2023-03-28	1.2200	1.2440	1.2200	1.2320	+0.163%	747,419	+33.117%
2023-03-27	1.3100	1.3240	1.2280	1.2300	-6.818%	2,111,396	+33.333%
2023-03-24	1.2660	1.3280	1.2640	1.3200	+3.937%	740,124	+24.242%
2023-03-23	1.2540	1.2700	1.2400	1.2700	+1.438%	1,793,201	+29.134%
2023-03-22	1.2720	1.2720	1.2400	1.2520	+0.160%	1,403,149	+30.990%
2023-03-21	1.2300	1.2640	1.2300	1.2500	+1.297%	1,174,003	+31.200%
2023-03-20	1.2500	1.2600	1.2200	1.2340	+0.653%	1,456,744	+32.901%
2023-03-17	1.2400	1.2860	1.2260	1.2260	-3.616%	11,092,670	+33.768%
2023-03-16	1.2600	1.3020	1.2320	1.2720	-2.304%	1,860,562	+28.931%
2023-03-15	1.3380	1.3500	1.2460	1.3020	-1.958%	3,385,965	+25.960%
2023-03-14	1.3700	1.3700	1.3120	1.3280	-2.639%	1,069,060	+23.494%
2023-03-13	1.4420	1.4600	1.3500	1.3640	-7.713%	1,622,541	+20.235%
2023-03-10	1.5100	1.5100	1.4540	1.4780	+0.544%	2,266,295	+10.961%
2023-03-09	1.4420	1.4780	1.4420	1.4700	-0.407%	2,383,951	+11.565%
2023-03-08	1.4660	1.5160	1.4600	1.4760	-0.270%	2,501,033	+11.111%
2023-03-07	1.4700	1.5000	1.4500	1.4800	0.000%	2,016,360	+10.811%
2023-03-06	1.5200	1.5240	1.4620	1.4800	-2.760%	1,334,901	+10.811%
2023-03-03	1.5500	1.5500	1.4820	1.5220	+1.602%	583,718	+7.753%
2023-03-02	1.5020	1.5020	1.4840	1.4980	-0.133%	2,032,856	+9.479%
2023-03-01	1.4800	1.5120	1.4800	1.5000	+1.078%	1,057,994	+9.333%
2023-02-28	1.4980	1.5100	1.4480	1.4840	-1.067%	2,660,765	+10.512%
2023-02-27	1.5400	1.5400	1.4780	1.5000	-3.101%	3,165,171	+9.333%
2023-02-24	1.5700	1.5700	1.5380	1.5480	-0.258%	493,561	+5.943%
2023-02-23	1.4700	1.5560	1.4700	1.5520	+1.438%	919,381	+5.670%
2023-02-22	1.5140	1.5520	1.5100	1.5300	-1.290%	905,174	+7.190%
2023-02-21	1.5040	1.5880	1.4900	1.5500	+2.378%	1,847,205	+5.806%
2023-02-20	1.6100	1.6200	1.4920	1.5140	-6.543%	2,878,715	+8.322%
2023-02-17	1.6100	1.6580	1.6100	1.6200	-1.220%	3,648,773	+1.235%
2023-02-16	1.5900	1.6500	1.5900	1.6400	+1.360%	3,308,067	0.000%
2023-02-15	1.6300	1.6300	1.5900	1.6180	-1.341%	1,527,830	+1.360%
2023-02-14	1.6600	1.6800	1.6100	1.6400	-1.796%	1,982,015	0.000%
2023-02-13	1.7500	1.7600	1.6540	1.6700	-1.880%	4,370,014	-1.796%
2023-02-10	1.7800	1.8120	1.6960	1.7020	-7.500%	3,698,360	-3.643%
2023-02-09	1.8000	1.8500	1.8000	1.8400	+1.657%	31,861,901	-10.870%
2023-02-08	1.7620	1.8100	1.7020	1.8100	+2.260%	31,850,781	-9.392%
2023-02-07	1.7200	1.7700	1.6860	1.7700	+2.907%	10,793,793	-7.345%

.dark-mode .B6zgHJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B6zgHJ{ color: #333333; background-color: white; border: 2px solid #333333; }CBKDCommercial International Bank - Egypt CIB - GDR - Reg Sstock LSE

CBKD
Commercial International Bank - Egypt CIB - GDR - Reg S
stock LSE