Singapore markets open in 4 hours 20 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,458.57 +707.84 (+1.17%) CMC Crypto 200
1,281.71 +15.57 (+1.23%)
Commercial International Bank (Egypt) S.A.E. (COMI.CA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 74.75 | 76.00 | 74.70 | 75.95 | 75.95 | 4,238,191 |
| 25 Jun 2024 | 74.52 | 75.58 | 74.40 | 74.75 | 74.75 | 4,300,495 |
| 24 Jun 2024 | 74.67 | 75.64 | 74.33 | 74.52 | 74.52 | 3,251,041 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 18 Jun 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 74.00 | 75.40 | 74.00 | 74.00 | 74.00 | 5,332,587 |
| 12 Jun 2024 | 73.51 | 75.49 | 73.60 | 74.00 | 74.00 | 1,929,380 |
| 11 Jun 2024 | 73.70 | 74.89 | 73.31 | 73.51 | 73.51 | 2,439,613 |
| 10 Jun 2024 | 73.02 | 74.49 | 73.00 | 73.70 | 73.70 | 2,590,744 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 75.66 | 76.00 | 74.53 | 75.13 | 75.13 | 3,150,247 |
| 05 Jun 2024 | 76.10 | 77.24 | 75.53 | 75.66 | 75.66 | 2,587,885 |
| 04 Jun 2024 | 76.52 | 78.00 | 76.05 | 76.10 | 76.10 | 4,567,061 |
| 03 Jun 2024 | 77.67 | 78.00 | 76.00 | 76.52 | 76.52 | 3,284,562 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 76.55 | 78.20 | 73.01 | 78.20 | 78.20 | 17,254,438 |
| 29 May 2024 | 76.71 | 77.48 | 76.31 | 76.55 | 76.55 | 1,745,632 |
| 28 May 2024 | 76.50 | 78.20 | 75.10 | 76.71 | 76.71 | 3,345,349 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 76.49 | 77.25 | 76.00 | 76.00 | 76.00 | 3,491,049 |
| 22 May 2024 | 76.41 | 76.95 | 75.05 | 76.49 | 76.49 | 3,092,806 |
| 21 May 2024 | 76.28 | 77.30 | 76.20 | 76.41 | 76.41 | 2,184,197 |
| 20 May 2024 | 75.97 | 77.59 | 75.97 | 76.28 | 76.28 | 3,298,833 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 74.50 | 76.25 | 74.50 | 75.11 | 75.11 | 3,885,387 |
| 15 May 2024 | 75.00 | 75.47 | 73.40 | 74.50 | 74.50 | 2,437,246 |
| 14 May 2024 | 74.23 | 75.65 | 74.29 | 75.00 | 75.00 | 2,245,231 |
| 13 May 2024 | 72.80 | 75.00 | 73.20 | 74.23 | 74.23 | 4,173,956 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 73.11 | 74.81 | 72.98 | 73.32 | 73.32 | 2,902,234 |
| 08 May 2024 | 76.97 | 77.00 | 72.75 | 73.11 | 73.11 | 5,455,850 |
| 07 May 2024 | 73.22 | 76.97 | 72.80 | 76.97 | 76.97 | 2,874,490 |
| 06 May 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 73.01 | 75.00 | 72.94 | 73.22 | 73.22 | 2,545,410 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 75.00 | 75.80 | 71.50 | 71.90 | 71.90 | 4,730,666 |
| 29 Apr 2024 | 70.67 | 75.00 | 70.80 | 75.00 | 75.00 | 4,266,090 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 24 Apr 2024 | 77.53 | 78.40 | 73.90 | 74.20 | 74.20 | 3,359,691 |
| 23 Apr 2024 | 81.15 | 81.50 | 77.40 | 77.53 | 77.53 | 6,288,227 |
| 22 Apr 2024 | 81.15 | 82.50 | 81.15 | 81.15 | 81.15 | 7,381,776 |
| 22 Apr 2024 | 0.55 Dividend | |||||
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 82.10 | 84.20 | 80.00 | 80.00 | 80.00 | 5,179,465 |
| 17 Apr 2024 | 82.00 | 83.00 | 81.73 | 82.10 | 82.10 | 1,963,927 |
| 16 Apr 2024 | 82.52 | 83.49 | 82.00 | 82.00 | 82.00 | 2,317,878 |
| 15 Apr 2024 | 80.06 | 84.00 | 80.30 | 82.52 | 82.52 | 6,383,043 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 80.00 | 81.60 | 80.01 | 80.06 | 80.06 | 2,626,587 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 80.19 | 82.00 | 80.20 | 81.25 | 81.25 | 4,463,617 |
| 03 Apr 2024 | 80.00 | 80.99 | 79.26 | 80.19 | 80.19 | 4,091,809 |
| 02 Apr 2024 | 82.00 | 82.50 | 80.00 | 80.00 | 80.00 | 5,246,216 |
| 01 Apr 2024 | 76.98 | 82.00 | 77.16 | 82.00 | 82.00 | 1,822,757 |
| 28 Mar 2024 | 82.52 | 82.90 | 80.00 | 80.00 | 80.00 | 2,901,299 |
| 27 Mar 2024 | 83.90 | 83.89 | 80.95 | 82.52 | 82.52 | 5,230,440 |
| 26 Mar 2024 | 85.00 | 86.09 | 83.90 | 83.90 | 83.90 | 2,766,170 |
| 25 Mar 2024 | 84.80 | 85.28 | 84.02 | 85.00 | 85.00 | 2,820,384 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 85.19 | 86.00 | 84.75 | 84.80 | 84.80 | 3,976,565 |
| 20 Mar 2024 | 85.30 | 86.80 | 84.70 | 85.19 | 85.19 | 3,295,782 |
| 19 Mar 2024 | 88.50 | 88.45 | 85.00 | 85.30 | 85.30 | 5,596,448 |
| 18 Mar 2024 | 91.65 | 92.00 | 88.33 | 88.50 | 88.50 | 7,207,722 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 87.60 | 91.80 | 85.04 | 90.00 | 90.00 | 8,260,973 |
| 13 Mar 2024 | 94.01 | 94.00 | 86.02 | 87.60 | 87.60 | 6,440,290 |
| 12 Mar 2024 | 96.50 | 95.00 | 90.51 | 94.01 | 94.01 | 15,728,799 |
| 11 Mar 2024 | 88.65 | 97.50 | 88.75 | 96.50 | 96.50 | 17,687,772 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 75.80 | 83.25 | 76.20 | 83.00 | 83.00 | 19,580,992 |
| 06 Mar 2024 | 76.00 | 83.50 | 75.20 | 75.80 | 75.80 | 20,376,648 |
| 05 Mar 2024 | 74.51 | 76.00 | 73.41 | 76.00 | 76.00 | 18,186,916 |
| 04 Mar 2024 | 71.26 | 75.90 | 71.26 | 74.51 | 74.51 | 7,663,435 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 73.99 | 74.99 | 72.75 | 73.10 | 73.10 | 5,228,341 |
| 28 Feb 2024 | 74.79 | 76.00 | 73.71 | 73.99 | 73.99 | 4,650,211 |
| 27 Feb 2024 | 74.50 | 75.10 | 73.20 | 74.79 | 74.79 | 7,884,354 |
| 26 Feb 2024 | 73.00 | 77.00 | 72.61 | 74.50 | 74.50 | 10,907,584 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 80.52 | 81.29 | 80.30 | 80.95 | 80.95 | 4,694,156 |
| 21 Feb 2024 | 81.00 | 81.80 | 80.07 | 80.52 | 80.52 | 3,429,273 |
| 20 Feb 2024 | 82.50 | 82.50 | 80.75 | 81.00 | 81.00 | 12,048,282 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 81.99 | 82.25 | 80.80 | 81.00 | 81.00 | 3,992,792 |
| 14 Feb 2024 | 81.06 | 82.40 | 80.53 | 81.99 | 81.99 | 3,307,297 |
| 13 Feb 2024 | 83.12 | 82.99 | 80.02 | 81.06 | 81.06 | 20,458,552 |
| 12 Feb 2024 | 79.55 | 84.50 | 78.75 | 83.12 | 83.12 | 8,148,719 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 77.60 | 81.25 | 77.60 | 80.49 | 80.49 | 5,367,361 |
| 07 Feb 2024 | 74.02 | 79.99 | 74.60 | 77.60 | 77.60 | 10,933,619 |
| 06 Feb 2024 | 77.90 | 78.49 | 73.54 | 74.02 | 74.02 | 14,644,325 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.