Commercial Bank International P.S.C. (ADX:CBI)
United Arab Emirates · Delayed Price · Currency is AED 0.9980
-0.0020 (-0.20%)
At close: Aug 28, 2025
ADX:CBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -0.20% | 27,742 |
| Aug 27, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | -2.91% | 158,000 |
| Aug 26, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | - | -2.83% | 392,592 |
| Aug 25, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | - | -2.75% | 90,300 |
| Aug 22, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | - | -0.91% | 19,458 |
| Aug 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | 70,000 |
| Aug 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | - |
| Aug 19, 2025 | 1.09 | 1.13 | 1.09 | 1.10 | - | 0.92% | 802,200 |
| Aug 18, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | - | -0.91% | 37,300 |
| Aug 15, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | - | 0.92% | 109,000 |
| Aug 14, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | - | - | 109,346 |
| Aug 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | -0.91% | 37,546 |
| Aug 12, 2025 | 1.08 | 1.13 | 1.07 | 1.10 | - | 1.85% | 440,214 |
| Aug 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | -0.92% | 153,000 |
| Aug 8, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | - | 1.87% | 109,679 |
| Aug 7, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | - | -2.73% | 26,230 |
| Aug 6, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | - | -5.98% | 268,495 |
| Aug 5, 2025 | 1.18 | 1.20 | 1.12 | 1.17 | - | -0.85% | 282,095 |
| Aug 4, 2025 | 1.18 | 1.22 | 1.12 | 1.18 | - | - | 417,953 |
| 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 |