Commercial Bank of Dubai PSC (DFM:CBD)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
9.77
0.00 (0.00%)
At close: Aug 29, 2025

DFM:CBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20259.779.779.619.779.77-2,079
Aug 28, 20259.759.779.619.779.770.31%4,075
Aug 27, 20259.779.779.709.749.74-0.31%11,954
Aug 26, 20259.979.979.779.779.77-2.01%12,203
Aug 25, 20259.979.979.979.979.97-780
Aug 22, 202510.0010.109.959.979.97-0.30%2,112
Aug 21, 202510.1010.1010.0010.0010.00-0.99%11,500
Aug 20, 202510.3010.3010.0510.1010.10-1.94%1,140
Aug 19, 202510.5010.509.9310.3010.304.04%37,067
Aug 18, 202510.0010.009.909.909.90-1.00%3,373
Aug 15, 20259.7010.059.7010.0010.003.09%12,085
Aug 14, 20259.749.899.659.709.70-3.00%12,910
Aug 13, 202510.0010.009.7110.0010.00-554
Aug 12, 20259.9110.109.4610.0010.000.91%3,437
Aug 11, 202510.1010.109.919.919.91-1.39%1,870
Aug 8, 202510.0510.0510.0010.0510.051.41%2,636
Aug 7, 20259.9510.059.919.919.91-0.20%33,855
Aug 6, 20259.959.959.919.939.930.20%9,903
Aug 5, 202510.0510.059.919.919.91-20,752
Aug 4, 202510.0510.059.919.919.91-0.80%7,304
Aug 1, 202510.1510.359.959.999.99-3.48%18,458
Jul 31, 202510.4510.4510.1510.3510.35-0.96%15,348
Jul 30, 202510.3010.509.9110.4510.451.46%13,068
Jul 29, 202510.4010.4010.3010.3010.301.98%15,351
Jul 28, 20259.8010.859.7010.1010.104.55%52,499
Jul 25, 20259.809.809.659.669.660.10%6,274
Jul 24, 20259.7010.009.509.659.651.58%33,114
Jul 22, 20259.509.509.439.509.50-1,110
Jul 21, 20259.649.649.439.509.50-1.35%4,295
Jul 18, 20259.989.989.419.639.63-3.60%42,946
Jul 17, 20259.1010.008.919.999.9911.00%161,985
Jul 16, 20259.049.109.009.009.00-0.22%11,471
Jul 15, 20259.029.048.909.029.022.50%5,493
Jul 14, 20259.019.108.658.808.80-2.33%22,879
Jul 11, 20259.109.109.019.019.01-0.99%3,050
Jul 10, 20259.209.209.109.109.102.13%6,001
Jul 9, 20258.869.168.868.918.91-2.62%8,263
Jul 8, 20258.909.158.639.159.152.81%4,283
Jul 7, 20258.959.028.908.908.90-1,594
Jul 4, 20258.848.908.658.908.900.91%4,583
Jul 3, 20258.808.888.808.828.820.92%30,567
Jul 2, 20258.748.748.748.748.74-0.11%1,009
Jul 1, 20258.758.758.628.758.751.51%5,219
Jun 30, 20258.698.758.608.628.62-1.37%8,059
Jun 26, 20258.758.758.538.748.74-0.11%5,488
Jun 25, 20258.628.788.608.758.751.86%23,469
Jun 24, 20258.258.628.258.598.591.06%2,650
Jun 20, 20258.628.628.508.508.50-606,722
Jun 19, 20258.628.628.358.508.50-20,409
Jun 18, 20258.628.628.508.508.50-1.39%754