Commercial Bank of Dubai PSC (DFM:CBD)
United Arab Emirates · Delayed Price · Currency is AED 9.79
+0.19 (1.98%)
At close: Oct 31, 2025
DFM:CBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.60 | 9.79 | 9.59 | 9.79 | 9.79 | 1.98% | 4,556 |
| Oct 30, 2025 | 9.50 | 9.74 | 9.41 | 9.60 | 9.60 | 1.59% | 7,553 |
| Oct 29, 2025 | 9.75 | 9.75 | 9.30 | 9.45 | 9.45 | -3.08% | 484,779 |
| Oct 28, 2025 | 9.35 | 9.79 | 9.25 | 9.75 | 9.75 | 2.63% | 10,200 |
| Oct 27, 2025 | 9.50 | 9.50 | 9.10 | 9.50 | 9.50 | - | 3,201 |
| Oct 24, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -0.52% | 1,805 |
| Oct 23, 2025 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | -0.52% | 7,264 |
| Oct 21, 2025 | 9.51 | 9.75 | 9.51 | 9.60 | 9.60 | 1.48% | 4,190 |
| Oct 20, 2025 | 9.44 | 9.80 | 9.44 | 9.46 | 9.46 | -2.47% | 490 |
| Oct 17, 2025 | 9.75 | 9.81 | 9.30 | 9.70 | 9.70 | -1.12% | 8,351 |
| Oct 16, 2025 | 9.81 | 9.81 | 9.75 | 9.81 | 9.81 | - | 3,802 |
| Oct 15, 2025 | 9.70 | 9.85 | 9.70 | 9.81 | 9.81 | - | 4,438 |
| Oct 14, 2025 | 9.60 | 9.84 | 9.60 | 9.81 | 9.81 | 2.19% | 3,964 |
| Oct 13, 2025 | 9.84 | 9.84 | 9.55 | 9.60 | 9.60 | -2.44% | 4,184 |
| Oct 10, 2025 | 9.52 | 9.84 | 9.52 | 9.84 | 9.84 | 3.58% | 8,161 |
| Oct 9, 2025 | 9.50 | 9.75 | 9.50 | 9.50 | 9.50 | 0.53% | 2,134 |
| Oct 8, 2025 | 9.75 | 9.76 | 9.45 | 9.45 | 9.45 | -3.18% | 4,752 |
| Oct 7, 2025 | 9.82 | 9.82 | 9.31 | 9.76 | 9.76 | 5.17% | 1,177 |
| Oct 6, 2025 | 9.85 | 9.85 | 9.25 | 9.28 | 9.28 | -4.82% | 10,667 |
| Oct 3, 2025 | 9.80 | 9.85 | 9.75 | 9.75 | 9.75 | -0.51% | 7,169 |
| Oct 2, 2025 | 9.45 | 9.80 | 9.45 | 9.80 | 9.80 | -0.51% | 607 |
| Oct 1, 2025 | 9.84 | 9.85 | 9.62 | 9.85 | 9.85 | 3.25% | 1,365 |
| Sep 30, 2025 | 9.85 | 9.85 | 9.54 | 9.54 | 9.54 | -3.15% | 1,821 |
| Sep 29, 2025 | 9.44 | 10.05 | 9.44 | 9.85 | 9.85 | 1.23% | 7,911 |
| Sep 26, 2025 | 9.41 | 9.81 | 9.41 | 9.73 | 9.73 | -0.71% | 2,929 |
| Sep 25, 2025 | 9.75 | 9.80 | 9.30 | 9.80 | 9.80 | 0.51% | 4,931 |
| Sep 23, 2025 | 9.30 | 9.75 | 9.30 | 9.75 | 9.75 | -0.41% | 1,669 |
| Sep 22, 2025 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | -0.10% | 624 |
| Sep 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.05% | 955 |
| Sep 18, 2025 | 9.87 | 9.87 | 9.51 | 9.51 | 9.51 | -3.65% | 7,902 |
| Sep 16, 2025 | 9.80 | 9.87 | 9.80 | 9.87 | 9.87 | 0.71% | 2,043 |
| Sep 15, 2025 | 9.73 | 9.80 | 9.72 | 9.80 | 9.80 | 0.82% | 2,216 |
| Sep 12, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.21% | 44 |
| Sep 11, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 0.52% | 1,128 |
| Sep 10, 2025 | 9.71 | 9.73 | 9.65 | 9.65 | 9.65 | -0.62% | 15,224 |
| Sep 9, 2025 | 9.80 | 9.80 | 9.71 | 9.71 | 9.71 | -0.92% | 1,834 |
| Sep 8, 2025 | 9.76 | 9.88 | 9.76 | 9.80 | 9.80 | 0.51% | 9,025 |
| Sep 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.21% | 1,112 |
| Sep 3, 2025 | 9.74 | 9.74 | 9.36 | 9.73 | 9.73 | -0.21% | 4,066 |
| Sep 2, 2025 | 9.50 | 9.75 | 9.46 | 9.75 | 9.75 | - | 9,069 |
| Sep 1, 2025 | 9.77 | 9.78 | 9.46 | 9.75 | 9.75 | -0.20% | 39,935 |
| Aug 29, 2025 | 9.77 | 9.77 | 9.61 | 9.77 | 9.77 | - | 2,079 |
| Aug 28, 2025 | 9.75 | 9.77 | 9.61 | 9.77 | 9.77 | 0.31% | 4,075 |
| Aug 27, 2025 | 9.77 | 9.77 | 9.70 | 9.74 | 9.74 | -0.31% | 11,954 |
| Aug 26, 2025 | 9.97 | 9.97 | 9.77 | 9.77 | 9.77 | -2.01% | 12,203 |
| Aug 25, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 780 |
| Aug 22, 2025 | 10.00 | 10.10 | 9.95 | 9.97 | 9.97 | -0.30% | 2,112 |
| Aug 21, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 11,500 |
| Aug 20, 2025 | 10.30 | 10.30 | 10.05 | 10.10 | 10.10 | -1.94% | 1,140 |
| Aug 19, 2025 | 10.50 | 10.50 | 9.93 | 10.30 | 10.30 | 4.04% | 37,067 |