IOB - Delayed Quote USD

Commercial International Bank (Egypt) S.A.E (CBKD.IL)

Compare
1.4600
-0.0100
(-0.68%)
At close: January 29 at 5:11:15 PM GMT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20251.47201.48601.46001.46001.4600550,472
Jan 28, 20251.45001.50001.45001.47001.47004,133,193
Jan 27, 20251.50001.50001.45401.46401.4640446,103
Jan 24, 20251.45401.47801.45201.46601.4660388,949
Jan 23, 20251.46401.47001.45201.45201.4520710,749
Jan 22, 20251.50001.50001.46001.47001.47001,154,171
Jan 21, 20251.46601.46801.45001.46201.4620203,999
Jan 20, 20251.46201.46601.44201.46601.4660475,734
Jan 17, 20251.44001.45201.44001.44001.4400309,039
Jan 16, 20251.42001.46001.42001.46001.46001,370,860
Jan 15, 20251.44001.44001.40201.42801.4280891,091
Jan 14, 20251.36001.42001.36001.40201.4020831,740
Jan 13, 20251.43001.43201.36001.37201.37201,350,641
Jan 10, 20251.42201.43601.42001.42001.4200680,403
Jan 9, 20251.45001.47001.42001.42601.42601,426,050
Jan 8, 20251.47001.48001.45001.45201.45202,003,211
Jan 7, 20251.46401.48001.46001.48001.4800229,431
Jan 6, 20251.50001.50001.46201.46601.4660891,288
Jan 3, 20251.49601.50001.47401.50001.5000138,939
Jan 2, 20251.45201.48801.45201.47601.4760331,363
Dec 31, 20241.56001.56001.45401.48201.48201,259,090
Dec 30, 20241.51401.51401.45201.47001.47001,339,990
Dec 27, 20241.50801.53001.50201.52001.5200592,167
Dec 24, 20241.51001.53001.50601.50601.5060934,399
Dec 23, 20241.52001.54001.51001.51001.51001,874,495
Dec 20, 20241.51201.52201.51201.52001.5200413,162
Dec 19, 20241.53001.54001.49001.51801.51803,195,268
Dec 18, 20241.53001.55401.52801.53001.53001,498,716
Dec 17, 20241.54401.55601.53001.53601.5360467,378
Dec 16, 20241.53401.56001.53401.56001.56001,393,916
Dec 13, 20241.53001.53601.53001.53001.5300254,408
Dec 12, 20241.54201.55401.53001.53601.5360895,385
Dec 11, 20241.52001.55401.52001.54601.54601,608,981
Dec 10, 20241.53201.55001.53001.53201.5320859,257
Dec 9, 20241.55401.55601.53401.54001.54001,283,980
Dec 6, 20241.53001.56401.53001.55801.558086,790
Dec 5, 20241.54201.56601.54201.56401.56401,287,678
Dec 4, 20241.50001.58001.50001.55001.55002,049,497
Dec 3, 20241.55001.57401.54801.57401.57401,052,818
Dec 2, 20241.53201.56001.53201.55001.55001,634,431
Nov 29, 20241.51001.52801.51001.52801.5280107,691
Nov 28, 20241.52201.52201.50201.51001.51001,591,463
Nov 27, 20241.53801.54001.52201.52201.5220648,433
Nov 26, 20241.53801.55201.53401.54001.5400529,285
Nov 25, 20241.54801.54801.53201.53801.53801,271,117
Nov 22, 20241.56201.56201.53001.53601.5360225,556
Nov 21, 20241.55401.56201.53601.53601.5360899,825
Nov 20, 20241.58601.59001.55601.56001.56001,154,144
Nov 19, 20241.56201.58801.56201.58801.5880492,992
Nov 18, 20241.59801.59801.56801.58001.5800772,871
Nov 15, 20241.60401.60801.59401.59401.5940520,589
Nov 14, 20241.62001.62001.60201.60401.60401,146,187
Nov 13, 20241.59401.61601.59401.61401.6140515,778
Nov 12, 20241.59001.60401.59001.59401.5940841,192
Nov 11, 20241.60001.62001.59401.59401.59401,924,013
Nov 8, 20241.59001.59601.58601.59001.5900666,683
Nov 7, 20241.60001.60001.57801.59001.5900510,447
Nov 6, 20241.56201.59801.56201.58001.5800525,027
Nov 5, 20241.56601.59001.56601.57801.57804,870,238
Nov 4, 20241.55001.57201.55001.57001.5700887,268
Nov 1, 20241.54401.55401.54201.55201.5520126,017
Oct 31, 20241.54201.56601.54201.54601.54601,370,695
Oct 30, 20241.53001.56401.53001.55001.55002,506,719
Oct 29, 20241.56001.56401.53001.53001.53001,580,786
Oct 28, 20241.55201.58001.54001.57001.57003,346,276
Oct 25, 20241.52601.53201.52001.53001.5300435,027
Oct 24, 20241.54001.54201.52401.52801.52801,086,299
Oct 23, 20241.54201.56001.54201.55201.5520887,143
Oct 22, 20241.54601.56201.54001.54001.54001,589,212
Oct 21, 20241.56201.56201.50001.54001.54001,464,831
Oct 18, 20241.55401.57001.53001.53001.5300555,297
Oct 17, 20241.59001.59001.55201.55801.5580423,767
Oct 16, 20241.58801.58801.57001.57401.57401,000,691
Oct 15, 20241.56801.59601.56001.58801.58802,804,194
Oct 14, 20241.60201.60201.56801.57401.57401,168,464
Oct 11, 20241.60001.61201.60001.60001.60001,216,033
Oct 10, 20241.50001.62001.50001.61001.6100702,022
Oct 9, 20241.63001.63201.61001.62001.62001,043,061
Oct 8, 20241.66601.66801.63001.64201.6420995,954
Oct 7, 20241.65001.67401.65001.66601.6660829,945
Oct 4, 20241.66001.68001.65201.67601.67601,420,043
Oct 3, 20241.69001.69001.66001.66201.66201,147,395
Oct 2, 20241.68201.70201.65601.67601.67603,938,298
Oct 1, 20241.68001.71001.68001.70201.70202,584,249
Sep 30, 20241.69801.69801.68601.69801.69801,038,186
Sep 27, 20241.67001.69601.67001.69201.6920362,004
Sep 26, 20241.66201.69801.66201.69201.69201,272,627
Sep 25, 20241.68401.68401.65801.67001.67001,742,928
Sep 24, 20241.68201.68401.66601.67001.67002,616,959
Sep 23, 20241.67801.70201.67801.68201.68201,648,449
Sep 20, 20241.68201.69801.67201.67201.67203,475,627
Sep 19, 20241.69801.69801.68201.68201.68201,453,847
Sep 18, 20241.70001.70001.68201.69201.6920568,298
Sep 17, 20241.68401.69201.68201.68201.6820701,421
Sep 16, 20241.68801.70201.68601.68601.6860458,133
Sep 13, 20241.69001.69001.69001.69001.690025,062
Sep 12, 20241.68801.70401.68601.70001.70001,764,928
Sep 11, 20241.67001.69001.66801.68001.6800774,245
Sep 10, 20241.66001.68001.66001.67001.6700444,406
Sep 9, 20241.67001.68201.65201.67601.6760915,896
Sep 6, 20241.68401.68401.66601.67001.6700161,998
Sep 5, 20241.65001.69801.65001.69001.6900586,969
Sep 4, 20241.65801.71001.65401.67001.67001,030,062
Sep 3, 20241.66601.67601.63601.63601.63602,292,037
Sep 2, 20241.67601.68601.67001.67001.6700746,665
Aug 30, 20241.67001.68001.67001.67801.6780500,677
Aug 29, 20241.70001.70001.66201.68001.6800447,555
Aug 28, 20241.68001.70001.68001.69601.6960320,582
Aug 27, 20241.67401.71201.67401.68801.68803,296,675
Aug 23, 20241.69801.70401.68001.69201.6920486,743
Aug 22, 20241.66001.69601.66001.69401.69401,807,956
Aug 21, 20241.65201.67201.65001.66801.66801,299,202
Aug 20, 20241.62201.66001.62201.65801.65802,166,979
Aug 19, 20241.64001.64001.62001.63001.6300625,787
Aug 16, 20241.64001.64801.63801.64801.6480131,060
Aug 15, 20241.62801.65001.58801.65001.65001,958,848
Aug 14, 20241.56201.60001.56001.59601.59602,047,233
Aug 13, 20241.57801.58001.56001.56001.5600584,286
Aug 12, 20241.55001.58201.54401.58001.58002,776,108
Aug 9, 20241.55601.56001.53801.54001.5400741,651
Aug 8, 20241.52201.56001.52201.55401.5540997,349
Aug 7, 20241.54001.56201.54001.55401.55401,671,340
Aug 6, 20241.53401.56401.53401.55201.55202,384,342
Aug 5, 20241.61001.61001.51201.51201.51205,849,438
Aug 2, 20241.65401.65401.63801.63801.6380269,122
Aug 1, 20241.63001.66001.63001.65201.65201,369,370
Jul 31, 20241.63801.65601.63401.64801.64801,482,645
Jul 30, 20241.65601.65601.64201.64401.64403,057,263
Jul 29, 20241.65001.65801.64401.65201.65201,350,989
Jul 26, 20241.64001.66801.64001.66201.6620462,402
Jul 25, 20241.60601.66601.60601.66001.6600376,478
Jul 24, 20241.63001.67001.62801.67001.67003,198,674
Jul 23, 20241.60801.62801.59401.62801.62803,036,593
Jul 22, 20241.58801.61001.57601.60001.60001,195,579
Jul 19, 20241.57001.57601.56401.57001.5700533,725
Jul 18, 20241.55601.58001.55601.57001.5700584,734
Jul 17, 20241.56001.58201.56001.57001.57001,824,259
Jul 16, 20241.52201.56601.52201.56601.5660922,293
Jul 15, 20241.58001.58001.56001.57001.57002,125,008
Jul 12, 20241.55001.58201.55001.58001.58001,102,790
Jul 11, 20241.55801.58001.55801.58001.5800693,411
Jul 10, 20241.56001.57601.56001.57601.5760777,456
Jul 9, 20241.56001.56801.55801.56001.56001,207,445
Jul 8, 20241.55401.57601.54401.56001.56004,217,070
Jul 5, 20241.56801.57201.55001.55201.5520385,822
Jul 4, 20241.50001.57801.48801.56801.56803,628,263
Jul 3, 20241.51001.52001.49801.51001.5100677,678
Jul 2, 20241.52201.52201.49601.50801.5080745,937
Jul 1, 20241.56001.56001.50001.51401.51401,231,848
Jun 28, 20241.49001.53001.48201.48601.4860610,461
Jun 27, 20241.49601.53001.47401.52401.52401,994,182
Jun 26, 20241.53601.54201.48601.51001.51001,677,945
Jun 25, 20241.55601.56401.53001.53001.53003,504,165
Jun 24, 20241.56801.57401.55801.56001.5600758,687
Jun 21, 20241.54001.59001.54001.58001.5800582,380
Jun 20, 20241.59001.59601.57801.57801.5780734,544
Jun 19, 20241.59001.59001.57801.58001.580094,757
Jun 18, 20241.54001.58601.54001.57601.576070,803
Jun 17, 20241.57401.58201.57001.57201.5720128,146
Jun 14, 20241.59001.59001.55401.58001.5800356,397
Jun 13, 20241.60001.60001.56001.56001.56002,813,631
Jun 12, 20241.59601.60001.56601.59401.59401,437,856
Jun 11, 20241.55201.57401.55201.56401.56401,986,352
Jun 10, 20241.59001.59001.57001.57201.57202,058,602
Jun 7, 20241.59001.60801.59001.60001.6000602,613
Jun 6, 20241.58001.60601.57001.59801.59801,852,977
Jun 5, 20241.61801.61801.57401.58601.58602,255,154
Jun 4, 20241.57401.59801.55601.59801.59801,854,083
Jun 3, 20241.54201.58801.54201.58001.58002,140,580
May 31, 20241.60401.62201.59001.59001.59001,909,164
May 30, 20241.58801.62801.57601.62201.62204,952,611
May 29, 20241.53801.60201.53801.59201.59202,246,155
May 28, 20241.60001.60001.54001.57601.57601,548,384
May 24, 20241.59401.60601.58001.60201.60201,237,365
May 23, 20241.58801.60601.57401.58401.58401,061,390
May 22, 20241.59001.59001.56401.58001.58001,849,520
May 21, 20241.57801.58601.57601.58001.58002,326,120
May 20, 20241.61201.61201.54801.57201.57201,692,119
May 17, 20241.56201.57001.55401.56001.5600504,779
May 16, 20241.54801.57401.53001.55401.55403,553,434
May 15, 20241.50001.55001.50001.54001.54002,835,273
May 14, 20241.52001.53001.49801.53001.53002,518,740
May 13, 20241.53401.54001.50601.51601.51602,074,148
May 10, 20241.51601.55001.49001.54401.5440753,783
May 9, 20241.48001.52801.48001.51201.51202,418,083
May 8, 20241.62801.62801.47801.51201.51202,720,787
May 7, 20241.52001.54001.48201.53001.53002,611,211
May 3, 20241.53001.53001.46201.49401.4940522,427
May 2, 20241.49401.50201.48601.50001.5000382,668
May 1, 20241.53001.53001.48001.49001.49001,162,865
Apr 30, 20241.51401.53001.46001.48201.48201,925,263
Apr 29, 20241.50001.52401.45001.52401.52402,133,977
Apr 26, 20241.52001.53001.51001.51401.5140483,737
Apr 25, 20241.53201.53801.50801.51201.5120338,672
Apr 24, 20241.53001.56401.51201.52401.52402,760,525
Apr 23, 20241.58601.59201.54801.54801.54802,497,337
Apr 22, 20241.60201.60601.58601.59001.59003,983,819
Apr 19, 20241.61801.61801.61801.61801.6180-
Apr 18, 2024 0.0114 Dividend
Apr 18, 20241.64601.64601.59601.61801.61802,339,543
Apr 17, 20241.60201.62201.60201.61001.59861,378,663
Apr 16, 20241.63001.63001.59801.61001.59861,304,132
Apr 15, 20241.60001.62401.60001.61001.59861,710,195
Apr 12, 20241.64601.64601.61401.61401.6025514,473
Apr 11, 20241.60201.63001.59801.60401.5926749,209
Apr 10, 20241.63201.63201.60001.61601.6045730,364
Apr 9, 20241.59001.64601.59001.62001.6085394,854
Apr 8, 20241.59601.62201.59601.60001.58861,684,061
Apr 5, 20241.61401.61801.59601.59601.58471,122,470
Apr 4, 20241.60001.62001.59401.61401.60251,512,406
Apr 3, 20241.63001.63601.58201.59001.57871,537,419
Apr 2, 20241.63001.65601.60001.63001.61845,614,827
Mar 28, 20241.63001.63201.59201.59401.58273,044,642
Mar 27, 20241.75801.75801.63001.63401.62242,274,417
Mar 26, 20241.71801.75401.69001.69001.67802,952,500
Mar 25, 20241.75001.75001.69601.72801.71572,372,686
Mar 22, 20241.74001.74001.72001.72001.7078131,244
Mar 21, 20241.67201.73001.67201.72801.71572,107,539
Mar 20, 20241.68201.72001.68001.70001.68792,357,275
Mar 19, 20241.72201.74201.69001.69601.68394,996,830
Mar 18, 20241.83001.83001.72201.72201.70983,317,319
Mar 15, 20241.81601.82001.77001.81001.79714,366,468
Mar 14, 20241.77001.83001.76801.78201.76933,591,168
Mar 13, 20241.84801.84801.75001.77401.76147,744,272
Mar 12, 20241.81801.83801.74401.83001.817015,224,962
Mar 11, 20241.62001.82601.62001.82001.807127,507,120
Mar 8, 20241.49001.50801.48401.50601.49532,056,812
Mar 7, 20241.40001.51601.40001.50001.489312,813,294
Mar 6, 20241.49601.60001.41001.45001.439713,416,626
Mar 5, 20241.45001.50001.42201.49601.485410,376,326
Mar 4, 20241.38001.45001.36001.45001.439710,174,544
Mar 1, 20241.37001.37601.32401.33001.32052,421,450
Feb 29, 20241.33401.38201.33401.38001.37023,609,748
Feb 28, 20241.33601.38801.33601.37801.36825,819,340
Feb 27, 20241.39001.39001.32601.35001.34048,232,322
Feb 26, 20241.31001.38401.30001.37001.360312,746,130
Feb 23, 20241.23001.28801.22401.28001.27093,424,904
Feb 22, 20241.17401.22001.17401.22001.21133,545,806
Feb 21, 20241.17401.19001.17001.19001.18154,841,308
Feb 20, 20241.16801.18001.16001.17601.16767,557,066
Feb 19, 20241.18001.18001.16201.16801.15974,629,730
Feb 16, 20241.17201.17601.16801.17001.1617187,885
Feb 15, 20241.17601.17601.15401.16801.15971,899,523
Feb 14, 20241.16401.18001.15801.16401.15573,617,017
Feb 13, 20241.17001.17801.15801.16001.15188,288,146
Feb 12, 20241.16001.18801.14001.16601.15774,802,008
Feb 9, 20241.17401.17801.14201.15001.1418483,642
Feb 8, 20241.15601.17201.12401.16401.15574,307,384
Feb 7, 20241.17001.19001.15001.15401.14584,853,704
Feb 6, 20241.21201.21201.16001.18001.17164,009,027
Feb 5, 20241.20001.22001.17001.19001.18159,573,580
Feb 2, 20241.17001.18001.14401.15601.14781,231,745
Feb 1, 20241.15001.19201.14201.18601.17764,134,403
Jan 31, 20241.20201.22001.13601.18001.171610,390,663
Jan 30, 20241.08401.18401.06001.15401.145815,770,056
Jan 29, 20241.08001.13801.06601.09601.08826,575,970

Related Tickers

BKQNF Bank of Queensland Limited
3.8650
0.00%
 
1983.HK Luzhou Bank Co., Ltd.
1.750
-10.26%
 
BPIRF Piraeus Financial Holdings S.A.
3.9250
0.00%
 
MTRBF Metro Bank Holdings PLC
1.3500
0.00%
 
CIBH CIB Marine Bancshares, Inc.
28.20
0.00%
 
IITSF Intesa Sanpaolo S.p.A.
4.3500
+0.69%
 
ISB.IC Íslandsbanki hf.
122.00
+0.83%
 
CAIXY CaixaBank, S.A.
2.0300
-2.87%
 
OPHC OptimumBank Holdings, Inc.
4.5900
-0.11%
 
JDO.AX Judo Capital Holdings Limited
1.9750
-1.00%