Commercial Bank International P.S.C. (ADX:CBI)
United Arab Emirates · Delayed Price · Currency is AED 0.8950
0.00 (0.00%)
Last updated: Nov 18, 2025, 10:00 AM GST
ADX:CBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | 100,000 |
| Nov 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.89% | 24,040 |
| Nov 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.11% | 23,000 |
| Nov 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 12, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -0.11% | 217,040 |
| Nov 11, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.03% | 117,161 |
| Nov 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Nov 7, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.23% | 32,839 |
| Nov 6, 2025 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | 0.11% | 112,843 |
| Nov 5, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.78% | 21,102 |
| Nov 4, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -4.05% | 301,118 |
| Nov 3, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.39% | 66,000 |
| Oct 31, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.93% | 122,380 |
| Oct 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | 49,000 |
| Oct 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 28,500 |
| Oct 22, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.71% | 25,000 |
| Oct 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.41% | 33,000 |
| Oct 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 50,000 |
| Oct 17, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.10% | 72,374 |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | 48,315 |
| Oct 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | 23,000 |
| Oct 14, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.53% | 86,000 |
| 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 | - | - |