Commercial Bank International P.S.C. (ADX:CBI)
United Arab Emirates · Delayed Price · Currency is AED 1.180
-0.100 (-7.81%)
At close: Aug 1, 2025, 2:44 PM GST
ADX:CBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.27 | 1.27 | 1.18 | 1.18 | - | -7.81% | 203,096 |
| Jul 31, 2025 | 1.22 | 1.28 | 1.20 | 1.28 | - | 6.67% | 2,080,555 |
| Jul 30, 2025 | 1.23 | 1.25 | 1.16 | 1.20 | - | - | 2,727,528 |
| Jul 29, 2025 | 1.11 | 1.20 | 1.11 | 1.20 | - | 12.15% | 1,376,429 |
| Jul 28, 2025 | 1.04 | 1.10 | 1.04 | 1.07 | - | 2.88% | 371,712 |
| Jul 25, 2025 | 1.07 | 1.07 | 1.00 | 1.04 | - | -2.80% | 1,260,000 |
| Jul 24, 2025 | 1.10 | 1.13 | 1.07 | 1.07 | - | -0.93% | 240,957 |
| Jul 23, 2025 | 1.00 | 1.10 | 1.00 | 1.08 | - | 8.00% | 2,120,166 |
| Jul 22, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | - | -1.96% | 59,179 |
| Jul 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | 0.99% | 5,011 |
| Jul 18, 2025 | 1.10 | 1.15 | 1.01 | 1.01 | - | -8.18% | 2,438,125 |
| Jul 17, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | - | 10.11% | 189,004 |
| Jul 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 15, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | - | 4.06% | 89,022 |
| Jul 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | - |
| Jul 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | - |
| Jul 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | - |
| Jul 9, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | - | -0.21% | 48,725 |
| Jul 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | 0.21% | 35,225 |
| Jul 7, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | - | 1.59% | 47,000 |
| Jul 4, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | - | 1.29% | 85,743 |
| Jul 3, 2025 | 0.86 | 0.93 | 0.86 | 0.93 | - | 7.86% | 1,128,387 |
| Jul 2, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jul 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | -0.23% | 5,267 |
| Jun 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jun 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | 45,000 |
| Jun 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jun 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | 84,578 |
| Jun 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | -0.12% | 14,359 |
| Jun 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jun 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 0.35% | 370 |
| Jun 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 0.35% | 15,000 |
| Jun 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | 0.23% | 10,580 |
| Jun 16, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | - | - | 46,196 |
| Jun 13, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | - | -2.27% | 46,111 |
| Jun 12, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | - | -1.57% | 216,063 |
| Jun 11, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | 1.59% | 46,000 |
| Jun 10, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | - | 1.15% | 248,028 |
| Jun 9, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | - | 6.10% | 93,199 |
| Jun 4, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | - | 19,128 |
| Jun 3, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | - | 3.93% | 2,132,859 |
| Jun 2, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | - |
| May 30, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | - |
| May 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | - |
| May 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -0.75% | 1,000 |
| May 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| May 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -0.63% | 1,000 |
| May 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| May 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| May 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |