Grupo Cibest S.A. (BVC:CIBEST)
Colombia · Delayed Price · Currency is COP 62,000
+200 (0.32%)
At close: Oct 14, 2025
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 62,440.00 | 62,920.00 | 62,000.00 | 62,000.00 | 62,000.00 | 0.32% | 66,806 |
| Oct 10, 2025 | 61,900.00 | 61,940.00 | 60,760.00 | 61,800.00 | 61,800.00 | -0.13% | 156,370 |
| Oct 9, 2025 | 61,000.00 | 62,000.00 | 60,900.00 | 61,880.00 | 61,880.00 | 0.62% | 138,359 |
| Oct 8, 2025 | 60,100.00 | 61,500.00 | 60,100.00 | 61,500.00 | 61,500.00 | 2.33% | 184,529 |
| Oct 7, 2025 | 59,800.00 | 60,120.00 | 59,800.00 | 60,100.00 | 60,100.00 | 0.20% | 170,984 |
| Oct 6, 2025 | 59,700.00 | 59,980.00 | 59,500.00 | 59,980.00 | 59,980.00 | 0.33% | 47,819 |
| Oct 3, 2025 | 59,640.00 | 59,840.00 | 59,600.00 | 59,780.00 | 59,780.00 | 0.40% | 136,853 |
| Oct 2, 2025 | 60,300.00 | 60,340.00 | 59,420.00 | 59,540.00 | 59,540.00 | -1.42% | 58,829 |
| Oct 1, 2025 | 61,000.00 | 61,000.00 | 60,200.00 | 60,400.00 | 60,400.00 | -0.17% | 63,281 |
| Sep 30, 2025 | 60,240.00 | 61,500.00 | 59,980.00 | 60,500.00 | 60,500.00 | 0.33% | 105,572 |
| Sep 29, 2025 | 60,080.00 | 60,500.00 | 60,080.00 | 60,300.00 | 60,300.00 | 0.50% | 157,686 |
| Sep 26, 2025 | 60,960.00 | 61,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | -1.57% | 41,281 |
| Sep 25, 2025 | 60,800.00 | 61,000.00 | 59,580.00 | 60,960.00 | 60,960.00 | 0.43% | 172,841 |
| Sep 24, 2025 | 60,140.00 | 61,000.00 | 60,140.00 | 60,700.00 | 60,700.00 | 1.17% | 74,597 |
| Sep 23, 2025 | 59,020.00 | 60,380.00 | 59,020.00 | 60,000.00 | 60,000.00 | -1.48% | 33,325 |
| Sep 22, 2025 | 59,800.00 | 60,900.00 | 59,600.00 | 60,900.00 | 60,900.00 | 2.01% | 46,910 |
| Sep 19, 2025 | 60,080.00 | 60,200.00 | 59,660.00 | 59,700.00 | 59,700.00 | 1.50% | 640,663 |
| Sep 18, 2025 | 60,000.00 | 60,000.00 | 58,820.00 | 58,820.00 | 58,820.00 | -1.97% | 59,022 |
| Sep 17, 2025 | 60,160.00 | 60,320.00 | 59,580.00 | 60,000.00 | 60,000.00 | - | 143,059 |
| Sep 16, 2025 | 60,400.00 | 60,400.00 | 59,740.00 | 60,000.00 | 60,000.00 | -0.66% | 132,935 |
| Sep 15, 2025 | 59,200.00 | 60,400.00 | 59,200.00 | 60,400.00 | 60,400.00 | 2.37% | 157,498 |
| Sep 12, 2025 | 59,220.00 | 59,700.00 | 58,800.00 | 59,000.00 | 59,000.00 | -0.34% | 114,366 |
| Sep 11, 2025 | 59,880.00 | 59,880.00 | 58,820.00 | 59,200.00 | 59,200.00 | -0.50% | 141,517 |
| Sep 10, 2025 | 60,300.00 | 60,300.00 | 59,500.00 | 59,500.00 | 59,500.00 | -1.16% | 116,828 |
| Sep 9, 2025 | 60,820.00 | 60,820.00 | 60,100.00 | 60,200.00 | 60,200.00 | -0.33% | 134,902 |
| Sep 8, 2025 | 60,100.00 | 60,500.00 | 60,100.00 | 60,400.00 | 60,400.00 | 0.37% | 88,898 |
| Sep 5, 2025 | 60,000.00 | 60,260.00 | 59,000.00 | 60,180.00 | 60,180.00 | 0.30% | 161,853 |
| Sep 4, 2025 | 59,200.00 | 60,680.00 | 59,200.00 | 60,000.00 | 60,000.00 | 0.87% | 199,756 |
| 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 |