Grupo Cibest S.A. (BVC:CIBEST)
Colombia · Delayed Price · Currency is COP 59,480
-20 (-0.03%)
At close: Sep 3, 2025
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 59,200.00 | 59,880.00 | 59,200.00 | 59,680.00 | 59,680.00 | 0.34% | 111,297 |
| Sep 3, 2025 | 59,680.00 | 59,680.00 | 58,800.00 | 59,480.00 | 59,480.00 | -0.03% | 134,871 |
| Sep 2, 2025 | 59,500.00 | 59,500.00 | 58,520.00 | 59,500.00 | 59,500.00 | 0.03% | 139,758 |
| Sep 1, 2025 | 59,300.00 | 59,600.00 | 59,300.00 | 59,480.00 | 59,480.00 | 0.81% | 74,698 |
| Aug 29, 2025 | 59,200.00 | 59,700.00 | 59,000.00 | 59,000.00 | 59,000.00 | -0.07% | 220,100 |
| Aug 28, 2025 | 59,700.00 | 59,720.00 | 59,040.00 | 59,040.00 | 59,040.00 | -0.84% | 72,591 |
| Aug 27, 2025 | 60,020.00 | 60,200.00 | 59,540.00 | 59,540.00 | 59,540.00 | -0.77% | 58,307 |
| Aug 26, 2025 | 60,100.00 | 60,100.00 | 59,900.00 | 60,000.00 | 60,000.00 | -0.10% | 379,946 |
| Aug 25, 2025 | 60,000.00 | 60,060.00 | 59,640.00 | 60,060.00 | 60,060.00 | 0.27% | 103,427 |
| Aug 22, 2025 | 60,400.00 | 60,860.00 | 59,900.00 | 59,900.00 | 59,900.00 | -0.37% | 153,764 |
| Aug 21, 2025 | 59,900.00 | 60,380.00 | 59,540.00 | 60,120.00 | 60,120.00 | 0.91% | 95,834 |
| Aug 20, 2025 | 58,420.00 | 60,500.00 | 58,420.00 | 59,580.00 | 59,580.00 | 0.03% | 313,946 |
| Aug 19, 2025 | 59,020.00 | 60,560.00 | 58,880.00 | 59,560.00 | 59,560.00 | - | 135,197 |
| Aug 15, 2025 | 57,620.00 | 59,900.00 | 57,500.00 | 59,560.00 | 59,560.00 | 0.10% | 77,372 |
| Aug 14, 2025 | 56,800.00 | 59,500.00 | 56,800.00 | 59,500.00 | 59,500.00 | 4.57% | 139,234 |
| Aug 13, 2025 | 57,000.00 | 57,200.00 | 56,500.00 | 56,900.00 | 56,900.00 | -0.18% | 99,375 |
| Aug 12, 2025 | 55,900.00 | 57,000.00 | 55,700.00 | 57,000.00 | 57,000.00 | 2.70% | 80,862 |
| Aug 11, 2025 | 54,800.00 | 56,300.00 | 54,800.00 | 55,500.00 | 55,500.00 | 0.95% | 96,056 |
| Aug 8, 2025 | 54,400.00 | 54,980.00 | 54,060.00 | 54,980.00 | 54,980.00 | 2.77% | 191,769 |
| Aug 6, 2025 | 54,600.00 | 54,640.00 | 53,500.00 | 53,500.00 | 53,500.00 | -2.01% | 183,192 |
| Aug 5, 2025 | 54,300.00 | 54,760.00 | 54,040.00 | 54,600.00 | 54,600.00 | 0.18% | 177,515 |
| Aug 4, 2025 | 54,300.00 | 55,020.00 | 54,300.00 | 54,500.00 | 54,500.00 | 1.30% | 78,607 |
| Aug 1, 2025 | 54,520.00 | 54,700.00 | 53,660.00 | 53,800.00 | 53,800.00 | -1.28% | 178,949 |
| Jul 31, 2025 | 52,740.00 | 54,500.00 | 52,440.00 | 54,500.00 | 54,500.00 | 3.57% | 136,308 |
| Jul 30, 2025 | 53,020.00 | 53,260.00 | 52,500.00 | 52,620.00 | 52,620.00 | -0.75% | 69,821 |
| Jul 29, 2025 | 53,100.00 | 53,600.00 | 52,920.00 | 53,020.00 | 53,020.00 | -0.26% | 181,404 |
| Jul 28, 2025 | 52,500.00 | 53,160.00 | 51,900.00 | 53,160.00 | 53,160.00 | 2.03% | 171,994 |
| Jul 25, 2025 | 52,520.00 | 52,540.00 | 51,860.00 | 52,100.00 | 52,100.00 | -0.57% | 70,198 |
| Jul 24, 2025 | 53,020.00 | 53,100.00 | 51,920.00 | 52,400.00 | 52,400.00 | -1.13% | 109,768 |
| Jul 23, 2025 | 55,000.00 | 55,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | -3.46% | 168,193 |
| Jul 22, 2025 | 56,520.00 | 56,520.00 | 54,900.00 | 54,900.00 | 54,900.00 | -2.49% | 175,330 |
| Jul 21, 2025 | 55,580.00 | 56,320.00 | 55,500.00 | 56,300.00 | 56,300.00 | 2.21% | 130,524 |
| Jul 18, 2025 | 55,960.00 | 57,700.00 | 55,060.00 | 55,080.00 | 55,080.00 | -1.61% | 205,347 |
| Jul 17, 2025 | 52,940.00 | 55,980.00 | 52,940.00 | 55,980.00 | 55,980.00 | 6.02% | 223,052 |
| Jul 16, 2025 | 52,480.00 | 52,800.00 | 52,480.00 | 52,800.00 | 52,800.00 | 0.53% | 47,945 |
| Jul 15, 2025 | 51,700.00 | 52,520.00 | 51,700.00 | 52,520.00 | 52,520.00 | 1.43% | 68,356 |
| Jul 14, 2025 | 51,300.00 | 52,000.00 | 51,100.00 | 51,780.00 | 51,780.00 | 1.53% | 99,920 |
| Jul 11, 2025 | 51,540.00 | 51,620.00 | 50,740.00 | 51,000.00 | 51,000.00 | -0.86% | 88,614 |
| Jul 10, 2025 | 50,960.00 | 51,440.00 | 50,960.00 | 51,440.00 | 51,440.00 | 0.27% | 56,686 |
| Jul 9, 2025 | 51,040.00 | 51,900.00 | 50,900.00 | 51,300.00 | 51,300.00 | -1.38% | 86,884 |
| Jul 8, 2025 | 51,900.00 | 52,140.00 | 51,480.00 | 52,020.00 | 52,020.00 | 0.12% | 138,328 |
| Jul 7, 2025 | 51,580.00 | 52,180.00 | 51,580.00 | 51,960.00 | 51,960.00 | 0.62% | 53,293 |
| Jul 4, 2025 | 51,340.00 | 51,640.00 | 51,340.00 | 51,640.00 | 51,640.00 | 0.31% | 30,232 |
| Jul 3, 2025 | 51,280.00 | 51,900.00 | 51,280.00 | 51,480.00 | 51,480.00 | -1.19% | 76,205 |
| Jul 2, 2025 | 50,980.00 | 52,100.00 | 50,980.00 | 52,100.00 | 52,100.00 | 2.16% | 66,101 |
| Jul 1, 2025 | 51,400.00 | 52,100.00 | 50,820.00 | 51,000.00 | 51,000.00 | - | 208,496 |
| Jun 27, 2025 | 51,380.00 | 51,480.00 | 50,500.00 | 51,000.00 | 51,000.00 | -0.93% | 161,671 |
| Jun 26, 2025 | 51,000.00 | 51,480.00 | 50,920.00 | 51,480.00 | 51,480.00 | 0.94% | 166,593 |
| Jun 25, 2025 | 50,600.00 | 51,000.00 | 50,100.00 | 51,000.00 | 51,000.00 | 1.11% | 247,471 |
| Jun 24, 2025 | 49,300.00 | 50,680.00 | 49,300.00 | 50,440.00 | 50,440.00 | 2.40% | 261,445 |