Grupo Cibest S.A. (BVC:CIBEST)
Colombia · Delayed Price · Currency is COP 90,000
+400 (0.45%)
At close: Sep 28, 2026
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 89,760.00 | 90,000.00 | 88,900.00 | 89,620.00 | 89,620.00 | 0.02% | 61,381 |
| Sep 25, 2026 | 90,180.00 | 90,440.00 | 89,480.00 | 89,600.00 | 89,600.00 | - | 76,944 |
| Sep 24, 2026 | 91,160.00 | 91,720.00 | 90,720.00 | 90,720.00 | 89,598.92 | -0.31% | 68,576 |
| Sep 23, 2026 | 90,760.00 | 91,980.00 | 90,640.00 | 91,000.00 | 89,875.46 | 1.11% | 136,850 |
| Sep 22, 2026 | 90,500.00 | 91,120.00 | 89,060.00 | 90,000.00 | 88,887.82 | -0.55% | 123,982 |
| Sep 21, 2026 | 89,200.00 | 92,000.00 | 89,200.00 | 90,500.00 | 89,381.64 | -0.53% | 123,591 |
| Sep 18, 2026 | 90,280.00 | 90,980.00 | 88,000.00 | 90,980.00 | 89,855.71 | 2.22% | 530,580 |
| Sep 17, 2026 | 89,160.00 | 91,480.00 | 85,700.00 | 89,000.00 | 87,900.18 | - | 273,122 |
| Sep 16, 2026 | 91,660.00 | 91,660.00 | 89,000.00 | 89,000.00 | 87,900.18 | -3.24% | 103,859 |
| Sep 15, 2026 | 92,780.00 | 92,780.00 | 90,560.00 | 91,980.00 | 90,843.35 | -0.54% | 130,403 |
| Sep 14, 2026 | 92,080.00 | 93,200.00 | 92,080.00 | 92,480.00 | 91,337.17 | 0.39% | 116,714 |
| Sep 11, 2026 | 94,780.00 | 94,780.00 | 91,040.00 | 92,120.00 | 90,981.62 | -3.50% | 92,628 |
| Sep 10, 2026 | 91,320.00 | 95,460.00 | 91,320.00 | 95,460.00 | 94,280.35 | 2.76% | 107,316 |
| Sep 9, 2026 | 90,600.00 | 93,000.00 | 89,800.00 | 92,900.00 | 91,751.98 | 2.79% | 100,980 |
| Sep 8, 2026 | 91,500.00 | 91,800.00 | 90,000.00 | 90,380.00 | 89,263.12 | -1.74% | 50,349 |
| Sep 7, 2026 | 90,360.00 | 91,980.00 | 90,360.00 | 91,980.00 | 90,843.35 | 1.86% | 32,787 |
| Sep 4, 2026 | 91,000.00 | 91,000.00 | 89,640.00 | 90,300.00 | 89,184.11 | - | 59,623 |
| Sep 3, 2026 | 89,500.00 | 90,980.00 | 88,720.00 | 90,300.00 | 89,184.11 | 2.85% | 109,442 |
| Sep 2, 2026 | 87,500.00 | 88,380.00 | 86,220.00 | 87,800.00 | 86,715.00 | 1.04% | 164,253 |
| Sep 1, 2026 | 85,000.00 | 87,780.00 | 85,000.00 | 86,900.00 | 85,826.13 | 2.24% | 463,171 |
| Aug 31, 2026 | 86,600.00 | 89,760.00 | 85,000.00 | 85,000.00 | 83,949.61 | -1.51% | 843,697 |
| Aug 28, 2026 | 90,360.00 | 90,400.00 | 86,300.00 | 86,300.00 | 85,233.54 | -4.49% | 131,726 |
| Aug 27, 2026 | 91,700.00 | 91,700.00 | 89,520.00 | 90,360.00 | 89,243.37 | -0.30% | 117,472 |
| Aug 26, 2026 | 92,100.00 | 92,140.00 | 90,020.00 | 91,900.00 | 89,509.04 | -0.02% | 55,064 |
| Aug 25, 2026 | 92,000.00 | 92,140.00 | 89,200.00 | 91,920.00 | 89,528.52 | -0.07% | 85,221 |
| Aug 24, 2026 | 90,300.00 | 91,980.00 | 90,300.00 | 91,980.00 | 89,586.96 | 0.63% | 70,602 |
| Aug 21, 2026 | 88,520.00 | 91,840.00 | 88,520.00 | 91,400.00 | 89,022.05 | 3.25% | 204,826 |
| Aug 20, 2026 | 88,340.00 | 88,640.00 | 86,800.00 | 88,520.00 | 86,216.98 | 0.20% | 125,556 |
| Aug 19, 2026 | 87,300.00 | 88,720.00 | 87,300.00 | 88,340.00 | 86,041.67 | -0.07% | 46,778 |
| Aug 18, 2026 | 86,680.00 | 88,400.00 | 86,680.00 | 88,400.00 | 86,100.10 | 0.11% | 72,557 |
| Aug 14, 2026 | 86,600.00 | 88,500.00 | 86,600.00 | 88,300.00 | 86,002.71 | 1.96% | 136,925 |
| Aug 13, 2026 | 86,300.00 | 88,540.00 | 86,300.00 | 86,600.00 | 84,346.93 | -1.48% | 65,632 |
| Aug 12, 2026 | 87,660.00 | 88,300.00 | 85,500.00 | 87,900.00 | 85,613.11 | 0.46% | 49,160 |
| Aug 11, 2026 | 87,300.00 | 90,280.00 | 86,660.00 | 87,500.00 | 85,223.52 | 1.34% | 189,974 |
| Aug 10, 2026 | 83,440.00 | 86,980.00 | 82,820.00 | 86,340.00 | 84,093.70 | 3.38% | 165,165 |
| Aug 6, 2026 | 86,000.00 | 86,880.00 | 83,000.00 | 83,520.00 | 81,347.07 | -2.06% | 82,864 |
| Aug 5, 2026 | 88,000.00 | 89,960.00 | 85,280.00 | 85,280.00 | 83,061.28 | -4.16% | 99,141 |
| Aug 4, 2026 | 86,860.00 | 89,580.00 | 86,860.00 | 88,980.00 | 86,665.01 | 1.58% | 95,510 |
| Aug 3, 2026 | 88,000.00 | 88,960.00 | 87,500.00 | 87,600.00 | 85,320.92 | -2.04% | 35,988 |
| Jul 31, 2026 | 86,500.00 | 89,420.00 | 84,100.00 | 89,420.00 | 87,093.57 | 3.98% | 200,556 |
| Jul 30, 2026 | 84,000.00 | 86,000.00 | 84,000.00 | 86,000.00 | 83,762.54 | 2.38% | 88,744 |
| Jul 29, 2026 | 82,100.00 | 84,420.00 | 82,100.00 | 84,000.00 | 81,814.58 | 0.17% | 78,259 |
| Jul 28, 2026 | 83,580.00 | 83,860.00 | 82,480.00 | 83,860.00 | 81,678.22 | 0.43% | 76,599 |
| Jul 27, 2026 | 81,020.00 | 83,500.00 | 80,840.00 | 83,500.00 | 81,327.59 | 3.06% | 70,395 |
| Jul 24, 2026 | 81,520.00 | 83,100.00 | 81,000.00 | 81,020.00 | 78,912.11 | -2.53% | 53,414 |
| Jul 23, 2026 | 81,320.00 | 83,560.00 | 81,320.00 | 83,120.00 | 80,957.47 | 2.41% | 124,015 |
| Jul 22, 2026 | 80,840.00 | 82,600.00 | 80,840.00 | 81,160.00 | 79,048.47 | 0.59% | 77,871 |
| Jul 21, 2026 | 80,000.00 | 83,000.00 | 80,000.00 | 80,680.00 | 78,580.95 | -1.37% | 112,407 |
| Jul 17, 2026 | 77,000.00 | 81,800.00 | 77,000.00 | 81,800.00 | 79,671.82 | 0.42% | 72,137 |
| Jul 16, 2026 | 80,400.00 | 81,460.00 | 78,400.00 | 81,460.00 | 79,340.66 | 1.52% | 86,112 |