Grupo Cibest S.A. (BVC:CIBEST)
Colombia · Delayed Price · Currency is COP 83,900
+40 (0.05%)
At close: Jul 29, 2026
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 83,580.00 | 83,580.00 | 82,480.00 | 83,580.00 | 83,580.00 | 0.10% | 48,775 |
| Jul 27, 2026 | 81,020.00 | 83,500.00 | 80,840.00 | 83,500.00 | 83,500.00 | 3.06% | 70,395 |
| Jul 24, 2026 | 81,520.00 | 83,100.00 | 81,000.00 | 81,020.00 | 81,020.00 | -2.53% | 53,414 |
| Jul 23, 2026 | 81,320.00 | 83,560.00 | 81,320.00 | 83,120.00 | 83,120.00 | 2.41% | 124,015 |
| Jul 22, 2026 | 80,840.00 | 82,600.00 | 80,840.00 | 81,160.00 | 81,160.00 | 0.59% | 77,871 |
| Jul 21, 2026 | 80,000.00 | 83,000.00 | 80,000.00 | 80,680.00 | 80,680.00 | -1.37% | 112,407 |
| Jul 17, 2026 | 77,000.00 | 81,800.00 | 77,000.00 | 81,800.00 | 81,800.00 | 0.42% | 72,137 |
| Jul 16, 2026 | 80,400.00 | 81,460.00 | 78,400.00 | 81,460.00 | 81,460.00 | 1.52% | 86,112 |
| Jul 15, 2026 | 80,000.00 | 80,860.00 | 79,540.00 | 80,240.00 | 80,240.00 | 0.35% | 59,112 |
| Jul 14, 2026 | 80,960.00 | 81,420.00 | 77,040.00 | 79,960.00 | 79,960.00 | -1.28% | 94,643 |
| Jul 10, 2026 | 81,060.00 | 81,660.00 | 80,140.00 | 81,000.00 | 81,000.00 | -0.10% | 111,652 |
| Jul 9, 2026 | 83,000.00 | 83,400.00 | 81,080.00 | 81,080.00 | 81,080.00 | -2.78% | 88,740 |
| Jul 8, 2026 | 79,120.00 | 84,000.00 | 79,120.00 | 83,400.00 | 83,400.00 | 0.48% | 57,557 |
| Jul 7, 2026 | 81,900.00 | 83,000.00 | 78,980.00 | 83,000.00 | 83,000.00 | 1.47% | 106,966 |
| Jul 6, 2026 | 78,300.00 | 81,800.00 | 78,300.00 | 81,800.00 | 81,800.00 | 1.11% | 50,425 |
| Jul 3, 2026 | 78,060.00 | 80,900.00 | 78,060.00 | 80,900.00 | 80,900.00 | 2.66% | 17,749 |
| Jul 2, 2026 | 78,540.00 | 79,300.00 | 78,400.00 | 78,800.00 | 78,800.00 | 0.54% | 118,849 |
| Jul 1, 2026 | 78,000.00 | 79,120.00 | 77,200.00 | 78,380.00 | 78,380.00 | 0.49% | 70,527 |
| Jun 30, 2026 | 78,500.00 | 79,700.00 | 78,000.00 | 78,000.00 | 78,000.00 | -0.59% | 221,969 |
| Jun 26, 2026 | 77,900.00 | 79,280.00 | 77,900.00 | 78,460.00 | 78,460.00 | 0.72% | 98,662 |
| Jun 25, 2026 | 78,500.00 | 80,960.00 | 77,520.00 | 77,900.00 | 77,900.00 | -0.76% | 122,003 |
| Jun 24, 2026 | 81,900.00 | 82,800.00 | 78,500.00 | 78,500.00 | 78,500.00 | -2.82% | 150,866 |
| Jun 23, 2026 | 82,400.00 | 83,000.00 | 81,240.00 | 81,900.00 | 80,774.47 | -1.73% | 162,918 |
| Jun 22, 2026 | 86,940.00 | 88,980.00 | 82,400.00 | 83,340.00 | 82,194.68 | -3.09% | 61,464 |
| Jun 19, 2026 | 85,000.00 | 87,580.00 | 84,020.00 | 86,000.00 | 84,818.13 | 1.18% | 527,996 |
| Jun 18, 2026 | 82,100.00 | 85,000.00 | 82,000.00 | 85,000.00 | 83,831.87 | 3.68% | 202,287 |
| Jun 17, 2026 | 83,640.00 | 83,980.00 | 81,120.00 | 81,980.00 | 80,853.37 | -2.17% | 168,236 |
| Jun 16, 2026 | 82,000.00 | 83,800.00 | 80,760.00 | 83,800.00 | 82,648.36 | 1.58% | 150,753 |
| Jun 12, 2026 | 82,600.00 | 85,180.00 | 82,100.00 | 82,500.00 | 81,366.23 | -2.83% | 368,434 |
| Jun 11, 2026 | 78,160.00 | 84,900.00 | 78,160.00 | 84,900.00 | 83,733.25 | 8.85% | 248,588 |
| Jun 10, 2026 | 77,660.00 | 79,400.00 | 77,120.00 | 78,000.00 | 76,928.07 | -0.23% | 130,108 |
| Jun 9, 2026 | 76,360.00 | 78,220.00 | 71,200.00 | 78,180.00 | 77,105.60 | 5.65% | 209,391 |
| Jun 5, 2026 | 75,500.00 | 76,440.00 | 74,000.00 | 74,000.00 | 72,983.04 | -2.12% | 206,884 |
| Jun 4, 2026 | 78,000.00 | 78,000.00 | 75,600.00 | 75,600.00 | 74,561.05 | -1.82% | 110,446 |
| Jun 3, 2026 | 77,300.00 | 78,740.00 | 76,100.00 | 77,000.00 | 75,941.81 | -0.52% | 304,163 |
| Jun 2, 2026 | 76,500.00 | 79,700.00 | 76,500.00 | 77,400.00 | 76,336.32 | 1.18% | 232,576 |
| Jun 1, 2026 | 78,000.00 | 82,980.00 | 76,500.00 | 76,500.00 | 75,448.68 | 0.66% | 464,777 |
| May 29, 2026 | 75,340.00 | 77,580.00 | 74,860.00 | 76,000.00 | 74,955.56 | 2.01% | 3,302,097 |
| May 28, 2026 | 73,640.00 | 76,680.00 | 73,360.00 | 74,500.00 | 73,476.17 | 0.27% | 182,501 |
| May 27, 2026 | 75,820.00 | 75,980.00 | 73,580.00 | 74,300.00 | 73,278.92 | -1.80% | 365,689 |
| May 26, 2026 | 73,700.00 | 76,720.00 | 73,500.00 | 75,660.00 | 74,620.23 | 4.36% | 296,962 |
| May 25, 2026 | 71,500.00 | 72,940.00 | 71,500.00 | 72,500.00 | 71,503.65 | 1.26% | 209,386 |
| May 22, 2026 | 74,000.00 | 74,000.00 | 71,600.00 | 71,600.00 | 70,616.02 | -1.16% | 171,700 |
| May 21, 2026 | 72,600.00 | 73,500.00 | 72,440.00 | 72,440.00 | 71,444.48 | -0.25% | 93,156 |
| May 20, 2026 | 73,000.00 | 73,500.00 | 72,140.00 | 72,620.00 | 71,622.01 | -0.52% | 188,638 |
| May 19, 2026 | 73,000.00 | 73,320.00 | 70,120.00 | 73,000.00 | 71,996.78 | - | 177,367 |
| May 15, 2026 | 73,560.00 | 73,560.00 | 72,100.00 | 73,000.00 | 71,996.78 | - | 85,697 |
| May 14, 2026 | 72,880.00 | 73,900.00 | 70,560.00 | 73,000.00 | 71,996.78 | 2.04% | 503,387 |
| May 13, 2026 | 72,620.00 | 72,940.00 | 71,480.00 | 71,540.00 | 70,556.85 | -1.49% | 141,196 |
| May 12, 2026 | 72,780.00 | 72,980.00 | 72,200.00 | 72,620.00 | 71,622.01 | - | 184,254 |