Grupo Cibest S.A. (BVC:CIBEST)
Colombia · Delayed Price · Currency is COP 84,500
+440 (0.52%)
At close: Jan 29, 2026
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 84,000.00 | 84,900.00 | 82,680.00 | 84,500.00 | 84,500.00 | 0.52% | 290,281 |
| Jan 28, 2026 | 85,040.00 | 85,640.00 | 81,500.00 | 84,060.00 | 84,060.00 | 0.02% | 365,772 |
| Jan 27, 2026 | 86,100.00 | 87,420.00 | 84,040.00 | 84,040.00 | 84,040.00 | -1.87% | 198,404 |
| Jan 26, 2026 | 85,400.00 | 87,400.00 | 85,400.00 | 85,640.00 | 85,640.00 | 0.16% | 236,335 |
| Jan 23, 2026 | 85,000.00 | 87,400.00 | 83,000.00 | 85,500.00 | 85,500.00 | -2.69% | 301,312 |
| Jan 22, 2026 | 82,500.00 | 87,860.00 | 80,760.00 | 87,860.00 | 87,860.00 | 6.50% | 240,476 |
| Jan 21, 2026 | 83,680.00 | 83,680.00 | 81,100.00 | 82,500.00 | 82,500.00 | 0.86% | 119,879 |
| Jan 20, 2026 | 79,800.00 | 82,280.00 | 79,740.00 | 81,800.00 | 81,800.00 | 2.84% | 178,861 |
| Jan 19, 2026 | 79,000.00 | 80,520.00 | 78,920.00 | 79,540.00 | 79,540.00 | 0.56% | 131,582 |
| Jan 16, 2026 | 83,200.00 | 83,200.00 | 78,400.00 | 79,100.00 | 79,100.00 | 1.02% | 217,825 |
| Jan 15, 2026 | 77,760.00 | 78,580.00 | 77,760.00 | 78,300.00 | 78,300.00 | 0.69% | 190,523 |
| Jan 14, 2026 | 77,940.00 | 78,220.00 | 76,020.00 | 77,760.00 | 77,760.00 | -0.23% | 191,616 |
| Jan 13, 2026 | 75,140.00 | 78,060.00 | 74,160.00 | 77,940.00 | 77,940.00 | 4.06% | 175,770 |
| Jan 9, 2026 | 74,580.00 | 75,360.00 | 73,240.00 | 74,900.00 | 74,900.00 | 0.16% | 331,203 |
| Jan 8, 2026 | 73,480.00 | 74,780.00 | 70,660.00 | 74,780.00 | 74,780.00 | 2.86% | 315,013 |
| Jan 7, 2026 | 72,500.00 | 72,760.00 | 71,140.00 | 72,700.00 | 72,700.00 | -0.38% | 70,733 |
| Jan 6, 2026 | 69,380.00 | 72,980.00 | 69,380.00 | 72,980.00 | 72,980.00 | 5.52% | 554,192 |
| Jan 5, 2026 | 69,240.00 | 69,440.00 | 67,100.00 | 69,160.00 | 69,160.00 | 2.46% | 347,736 |
| Jan 2, 2026 | 69,200.00 | 69,200.00 | 67,500.00 | 67,500.00 | 67,500.00 | -2.46% | 73,400 |
| Dec 30, 2025 | 69,140.00 | 69,200.00 | 67,000.00 | 69,200.00 | 69,200.00 | -0.14% | 84,792 |
| Dec 29, 2025 | 69,300.00 | 69,600.00 | 69,020.00 | 69,300.00 | 69,300.00 | -0.72% | 35,723 |
| Dec 26, 2025 | 69,400.00 | 69,900.00 | 69,100.00 | 69,800.00 | 69,800.00 | -0.14% | 25,501 |
| Dec 24, 2025 | 69,900.00 | 69,900.00 | 69,000.00 | 69,900.00 | 69,900.00 | 1.30% | 17,899 |
| Dec 23, 2025 | 66,700.00 | 69,000.00 | 66,700.00 | 69,000.00 | 69,000.00 | 3.26% | 70,484 |
| Dec 22, 2025 | 66,700.00 | 68,000.00 | 66,700.00 | 66,820.00 | 66,820.00 | -0.27% | 83,514 |
| Dec 19, 2025 | 67,280.00 | 67,780.00 | 66,640.00 | 67,000.00 | 67,000.00 | -0.42% | 423,545 |
| Dec 18, 2025 | 66,400.00 | 67,280.00 | 66,400.00 | 67,280.00 | 67,280.00 | 1.08% | 125,546 |
| Dec 17, 2025 | 66,940.00 | 66,940.00 | 66,240.00 | 66,560.00 | 66,560.00 | -0.36% | 166,209 |
| Dec 16, 2025 | 67,200.00 | 67,300.00 | 66,000.00 | 66,800.00 | 66,800.00 | -0.62% | 97,570 |
| Dec 15, 2025 | 68,300.00 | 68,300.00 | 67,060.00 | 67,220.00 | 67,220.00 | -0.86% | 89,958 |
| Dec 12, 2025 | 69,000.00 | 69,500.00 | 65,800.00 | 67,800.00 | 67,800.00 | -3.12% | 132,524 |
| Dec 11, 2025 | 69,500.00 | 69,980.00 | 69,000.00 | 69,980.00 | 69,980.00 | 0.69% | 334,201 |
| Dec 10, 2025 | 69,600.00 | 69,600.00 | 68,960.00 | 69,500.00 | 69,500.00 | -0.14% | 98,583 |
| Dec 9, 2025 | 70,000.00 | 70,000.00 | 69,200.00 | 69,600.00 | 69,600.00 | -0.57% | 136,139 |
| Dec 5, 2025 | 68,720.00 | 70,000.00 | 68,220.00 | 70,000.00 | 70,000.00 | 1.45% | 108,531 |
| Dec 4, 2025 | 68,100.00 | 69,200.00 | 68,100.00 | 69,000.00 | 69,000.00 | 0.29% | 58,591 |
| Dec 3, 2025 | 67,520.00 | 68,800.00 | 67,400.00 | 68,800.00 | 68,800.00 | 1.18% | 242,925 |
| Dec 2, 2025 | 64,800.00 | 68,000.00 | 64,800.00 | 68,000.00 | 68,000.00 | 4.94% | 119,839 |
| Dec 1, 2025 | 61,540.00 | 64,800.00 | 61,540.00 | 64,800.00 | 64,800.00 | 1.25% | 109,830 |
| Nov 28, 2025 | 63,900.00 | 64,040.00 | 63,700.00 | 64,000.00 | 64,000.00 | 0.16% | 81,084 |
| Nov 27, 2025 | 63,400.00 | 63,900.00 | 63,400.00 | 63,900.00 | 63,900.00 | 1.43% | 10,731 |
| Nov 26, 2025 | 63,660.00 | 63,660.00 | 63,000.00 | 63,000.00 | 63,000.00 | - | 40,656 |
| Nov 25, 2025 | 62,580.00 | 63,640.00 | 62,500.00 | 63,000.00 | 63,000.00 | 0.64% | 235,014 |
| Nov 24, 2025 | 63,440.00 | 63,960.00 | 62,600.00 | 62,600.00 | 62,600.00 | -1.97% | 1,029,070 |
| Nov 21, 2025 | 62,300.00 | 63,860.00 | 62,000.00 | 63,860.00 | 63,860.00 | 2.50% | 197,695 |
| Nov 20, 2025 | 62,300.00 | 63,620.00 | 62,000.00 | 62,300.00 | 62,300.00 | -0.80% | 437,686 |
| Nov 19, 2025 | 62,000.00 | 63,240.00 | 62,000.00 | 62,800.00 | 62,800.00 | 1.29% | 381,751 |
| Nov 18, 2025 | 63,000.00 | 63,020.00 | 61,160.00 | 62,000.00 | 62,000.00 | -1.59% | 189,884 |
| Nov 14, 2025 | 63,500.00 | 64,280.00 | 62,540.00 | 63,000.00 | 63,000.00 | -0.03% | 122,117 |
| Nov 13, 2025 | 65,700.00 | 65,700.00 | 63,020.00 | 63,020.00 | 63,020.00 | -4.08% | 238,552 |