Commercial Bank of Dubai PSC (DFM:CBD)
United Arab Emirates · Delayed Price · Currency is AED 9.99
-0.36 (-3.48%)
At close: Aug 1, 2025
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.15 | 10.35 | 9.95 | 9.99 | 9.99 | -3.48% | 18,458 |
| Jul 31, 2025 | 10.45 | 10.45 | 10.15 | 10.35 | 10.35 | -0.96% | 15,348 |
| Jul 30, 2025 | 10.30 | 10.50 | 9.91 | 10.45 | 10.45 | 1.46% | 13,068 |
| Jul 29, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 1.98% | 15,351 |
| Jul 28, 2025 | 9.80 | 10.85 | 9.70 | 10.10 | 10.10 | 4.55% | 52,499 |
| Jul 25, 2025 | 9.80 | 9.80 | 9.65 | 9.66 | 9.66 | 0.10% | 6,274 |
| Jul 24, 2025 | 9.70 | 10.00 | 9.50 | 9.65 | 9.65 | 1.58% | 33,114 |
| Jul 22, 2025 | 9.50 | 9.50 | 9.43 | 9.50 | 9.50 | - | 1,110 |
| Jul 21, 2025 | 9.64 | 9.64 | 9.43 | 9.50 | 9.50 | -1.35% | 4,295 |
| Jul 18, 2025 | 9.98 | 9.98 | 9.41 | 9.63 | 9.63 | -3.60% | 42,946 |
| Jul 17, 2025 | 9.10 | 10.00 | 8.91 | 9.99 | 9.99 | 11.00% | 161,985 |
| Jul 16, 2025 | 9.04 | 9.10 | 9.00 | 9.00 | 9.00 | -0.22% | 11,471 |
| Jul 15, 2025 | 9.02 | 9.04 | 8.90 | 9.02 | 9.02 | 2.50% | 5,493 |
| Jul 14, 2025 | 9.01 | 9.10 | 8.65 | 8.80 | 8.80 | -2.33% | 22,879 |
| Jul 11, 2025 | 9.10 | 9.10 | 9.01 | 9.01 | 9.01 | -0.99% | 3,050 |
| Jul 10, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 2.13% | 6,001 |
| Jul 9, 2025 | 8.86 | 9.16 | 8.86 | 8.91 | 8.91 | -2.62% | 8,263 |
| Jul 8, 2025 | 8.90 | 9.15 | 8.63 | 9.15 | 9.15 | 2.81% | 4,283 |
| Jul 7, 2025 | 8.95 | 9.02 | 8.90 | 8.90 | 8.90 | - | 1,594 |
| Jul 4, 2025 | 8.84 | 8.90 | 8.65 | 8.90 | 8.90 | 0.91% | 4,583 |
| Jul 3, 2025 | 8.80 | 8.88 | 8.80 | 8.82 | 8.82 | 0.92% | 30,567 |
| Jul 2, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.11% | 1,009 |
| Jul 1, 2025 | 8.75 | 8.75 | 8.62 | 8.75 | 8.75 | 1.51% | 5,219 |
| Jun 30, 2025 | 8.69 | 8.75 | 8.60 | 8.62 | 8.62 | -1.37% | 8,059 |
| Jun 26, 2025 | 8.75 | 8.75 | 8.53 | 8.74 | 8.74 | -0.11% | 5,488 |
| Jun 25, 2025 | 8.62 | 8.78 | 8.60 | 8.75 | 8.75 | 1.86% | 23,469 |
| Jun 24, 2025 | 8.25 | 8.62 | 8.25 | 8.59 | 8.59 | 1.06% | 2,650 |
| Jun 20, 2025 | 8.62 | 8.62 | 8.50 | 8.50 | 8.50 | - | 606,722 |
| Jun 19, 2025 | 8.62 | 8.62 | 8.35 | 8.50 | 8.50 | - | 20,409 |
| Jun 18, 2025 | 8.62 | 8.62 | 8.50 | 8.50 | 8.50 | -1.39% | 754 |
| Jun 17, 2025 | 8.50 | 8.62 | 8.50 | 8.62 | 8.62 | 1.41% | 6,144 |
| Jun 16, 2025 | 8.35 | 8.69 | 8.35 | 8.50 | 8.50 | 1.19% | 25,713 |
| Jun 13, 2025 | 8.78 | 8.80 | 8.40 | 8.40 | 8.40 | -4.33% | 9,904 |
| Jun 12, 2025 | 8.79 | 8.79 | 8.50 | 8.78 | 8.78 | 1.50% | 1,530 |
| Jun 11, 2025 | 8.79 | 8.79 | 8.57 | 8.65 | 8.65 | -1.48% | 10,104 |
| Jun 10, 2025 | 8.58 | 8.78 | 8.57 | 8.78 | 8.78 | 1.62% | 4,936 |
| Jun 9, 2025 | 8.80 | 8.90 | 8.57 | 8.64 | 8.64 | -1.82% | 24,160 |
| Jun 4, 2025 | 8.80 | 8.80 | 8.51 | 8.80 | 8.80 | 3.04% | 3,106 |
| Jun 3, 2025 | 8.86 | 8.86 | 8.54 | 8.54 | 8.54 | - | 1,890 |
| Jun 2, 2025 | 8.60 | 8.65 | 8.54 | 8.54 | 8.54 | -0.12% | 16,736 |
| May 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 919 |
| May 29, 2025 | 8.54 | 8.60 | 8.54 | 8.55 | 8.55 | - | 2,619 |
| May 28, 2025 | 8.42 | 8.55 | 8.42 | 8.55 | 8.55 | 1.79% | 2,438 |
| May 27, 2025 | 8.54 | 8.54 | 8.40 | 8.40 | 8.40 | -1.18% | 18,644 |
| May 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.95% | 1,015 |
| May 23, 2025 | 8.60 | 8.60 | 8.40 | 8.42 | 8.42 | -0.94% | 8,803 |
| May 22, 2025 | 8.51 | 8.65 | 8.50 | 8.50 | 8.50 | 1.07% | 11,542 |
| May 21, 2025 | 8.51 | 8.51 | 8.41 | 8.41 | 8.41 | -1.18% | 4,195 |
| May 20, 2025 | 8.55 | 8.55 | 8.47 | 8.51 | 8.51 | -0.47% | 15,491 |
| May 19, 2025 | 8.49 | 8.55 | 8.36 | 8.55 | 8.55 | 2.40% | 105,244 |