Commercial Bank International P.J.S.C. (ADX:CBI)
United Arab Emirates · Delayed Price · Currency is AED 0.9000
+0.0240 (2.74%)
At close: Apr 10, 2026
ADX:CBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.74% | 119,320 |
| Apr 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 8, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 7, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 7,300 |
| Apr 3, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 9.50% | 49,533 |
| Apr 2, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 1, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.13% | 7,500 |
| Mar 31, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 30, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 26, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 25, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 24, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 23, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 18, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 17, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 10,000 |
| Mar 16, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 13, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.13% | 29,648 |
| Mar 12, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 11, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.37% | 383 |
| Mar 9, 2026 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -4.40% | 105,000 |
| Mar 6, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 5, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 11,000 |
| Mar 4, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | 11,800 |
| Feb 27, 2026 | 0.80 | 0.85 | 0.78 | 0.83 | 0.83 | 3.75% | 141,505 |
| Feb 26, 2026 | 0.87 | 0.87 | 0.80 | 0.80 | 0.80 | -7.94% | 83,017 |
| Feb 25, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.69% | 72,990 |
| Feb 24, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 23, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 19, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 18, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.11% | 12,000 |
| Feb 17, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 16, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1,394,000 |
| Feb 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 11, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.11% | 23,000 |
| Feb 10, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 63,215 |
| Feb 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 785 |
| Feb 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 50,000 |
| Feb 5, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 15,000 |
| Feb 4, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 50,000 |
| Feb 3, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 130,000 |
| Feb 2, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.35% | 28,842 |
| Jan 30, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jan 29, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.11% | 63,000 |
| Jan 28, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 62,800 |
| Jan 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.11% | 28,000 |