Commercial Bank International P.S.C. (ADX:CBI)
United Arab Emirates · Delayed Price · Currency is AED 0.9830
+0.0010 (0.10%)
Last updated: Oct 10, 2025, 10:00 AM GST
ADX:CBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | 5,500 |
| Oct 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 23,000 |
| Oct 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 23,000 |
| Oct 7, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.55% | 158,000 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.10% | 23,000 |
| Oct 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 2,051 |
| Oct 2, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.82% | 47,580 |
| Oct 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 20,000 |
| Sep 30, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.41% | 311,220 |
| Sep 29, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.52% | 30,000 |
| Sep 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 23,000 |
| Sep 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 53,000 |
| Sep 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | 2,080 |
| Sep 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | 4,500 |
| Sep 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | 14,000 |
| Sep 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 10,000 |
| Sep 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Sep 3, 2025 | 1.00 | 1.06 | 1.00 | 1.00 | 1.00 | 0.10% | 371,580 |
| Sep 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.10% | 15,879 |
| Aug 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 27,742 |
| Aug 27, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -2.91% | 158,000 |
| Aug 26, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 392,592 |
| Aug 25, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 90,300 |
| Aug 22, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 19,458 |
| Aug 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 70,000 |
| Aug 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 19, 2025 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 802,200 |
| Aug 18, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 37,300 |
| Aug 15, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 109,000 |
| Aug 14, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 109,346 |
| Aug 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 37,546 |
| Aug 12, 2025 | 1.08 | 1.13 | 1.07 | 1.10 | 1.10 | 1.85% | 440,214 |
| Aug 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 153,000 |
| Aug 8, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 109,679 |
| Aug 7, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 26,230 |
| Aug 6, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -5.98% | 268,495 |
| Aug 5, 2025 | 1.18 | 1.20 | 1.12 | 1.17 | 1.17 | -0.85% | 282,095 |
| Aug 4, 2025 | 1.18 | 1.22 | 1.12 | 1.18 | 1.18 | - | 417,953 |