Commercial Bank of Dubai PSC (DFM:CBD)
United Arab Emirates · Delayed Price · Currency is AED 10.00
0.00 (0.00%)
At close: Feb 10, 2026
DFM:CBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 10.00 | 10.05 | 10.00 | 10.00 | 10.00 | - | 73,032 |
| Feb 9, 2026 | 9.90 | 10.00 | 9.58 | 10.00 | 10.00 | 1.01% | 74,696 |
| Feb 6, 2026 | 9.85 | 9.93 | 9.84 | 9.90 | 9.90 | 3.88% | 29,908 |
| Feb 5, 2026 | 9.82 | 9.85 | 9.53 | 9.53 | 9.53 | -2.56% | 9,327 |
| Feb 4, 2026 | 9.77 | 9.80 | 9.77 | 9.78 | 9.78 | 0.10% | 14,992 |
| Feb 3, 2026 | 9.74 | 9.77 | 9.55 | 9.77 | 9.77 | 0.31% | 16,721 |
| Feb 2, 2026 | 9.74 | 9.74 | 9.51 | 9.74 | 9.74 | -0.10% | 1,845 |
| Jan 30, 2026 | 9.80 | 9.80 | 9.45 | 9.75 | 9.75 | -0.51% | 2,048 |
| Jan 29, 2026 | 9.70 | 9.80 | 9.60 | 9.80 | 9.80 | - | 1,974 |
| Jan 28, 2026 | 9.58 | 9.80 | 9.50 | 9.80 | 9.80 | 2.30% | 235,896 |
| Jan 27, 2026 | 9.55 | 9.59 | 9.36 | 9.58 | 9.58 | 0.31% | 4,494 |
| Jan 26, 2026 | 9.50 | 9.55 | 9.36 | 9.55 | 9.55 | 0.53% | 6,197 |
| Jan 23, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.04% | 8,792 |
| Jan 22, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | 0.52% | 32,315 |
| Jan 20, 2026 | 9.30 | 9.65 | 9.30 | 9.55 | 9.55 | 2.69% | 75,489 |
| Jan 19, 2026 | 9.30 | 9.30 | 9.28 | 9.30 | 9.30 | - | 12,937 |
| Jan 16, 2026 | 9.21 | 9.30 | 9.21 | 9.30 | 9.30 | 0.98% | 2,549 |
| Jan 15, 2026 | 9.26 | 9.30 | 9.21 | 9.21 | 9.21 | -0.97% | 279 |
| Jan 14, 2026 | 9.30 | 9.30 | 9.10 | 9.30 | 9.30 | - | 9,990 |
| Jan 13, 2026 | 9.38 | 9.40 | 9.30 | 9.30 | 9.30 | - | 14,221 |
| Jan 12, 2026 | 9.30 | 9.38 | 9.30 | 9.30 | 9.30 | - | 4,591 |
| Jan 9, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -1.06% | 5,109 |
| Jan 8, 2026 | 9.29 | 9.40 | 9.29 | 9.40 | 9.40 | 1.18% | 8,299 |
| Jan 7, 2026 | 9.29 | 9.30 | 9.02 | 9.29 | 9.29 | - | 52,334 |
| Jan 6, 2026 | 9.29 | 9.30 | 9.21 | 9.29 | 9.29 | - | 75,736 |
| Jan 5, 2026 | 9.56 | 9.56 | 9.00 | 9.29 | 9.29 | - | 183,695 |
| Jan 2, 2026 | 9.57 | 9.58 | 9.29 | 9.29 | 9.29 | 0.22% | 1,070 |
| Dec 31, 2025 | 9.30 | 9.33 | 9.27 | 9.27 | 9.27 | -0.32% | 491,428 |
| Dec 30, 2025 | 9.30 | 9.40 | 9.30 | 9.30 | 9.30 | -1.27% | 4,592 |
| Dec 29, 2025 | 9.49 | 9.49 | 9.36 | 9.42 | 9.42 | 0.21% | 5,954 |
| Dec 26, 2025 | 9.40 | 9.52 | 9.40 | 9.40 | 9.40 | - | 2,419 |
| Dec 25, 2025 | 9.34 | 9.55 | 9.34 | 9.40 | 9.40 | -1.78% | 17,537 |
| Dec 24, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | 534 |
| Dec 23, 2025 | 9.57 | 9.57 | 9.27 | 9.57 | 9.57 | - | 6,944 |
| Dec 22, 2025 | 9.57 | 9.57 | 9.26 | 9.57 | 9.57 | - | 1,820 |
| Dec 19, 2025 | 9.57 | 9.57 | 9.56 | 9.57 | 9.57 | 3.46% | 2,320 |
| Dec 18, 2025 | 9.57 | 9.57 | 9.23 | 9.25 | 9.25 | -3.34% | 2,632 |
| Dec 17, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.21% | 118 |
| Dec 16, 2025 | 9.57 | 9.58 | 9.23 | 9.55 | 9.55 | -0.31% | 2,033 |
| Dec 15, 2025 | 9.45 | 9.58 | 9.15 | 9.58 | 9.58 | -0.10% | 940 |
| Dec 12, 2025 | 9.50 | 9.60 | 9.45 | 9.59 | 9.59 | 0.95% | 11,236 |
| Dec 11, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.04% | 670 |
| Dec 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 920 |
| Dec 8, 2025 | 9.39 | 9.60 | 9.39 | 9.60 | 9.60 | 2.24% | 166,945 |
| Dec 5, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 312 |
| Dec 4, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.11% | 41 |
| Dec 3, 2025 | 9.40 | 9.40 | 9.12 | 9.40 | 9.40 | - | 2,305 |
| Nov 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 335 |
| Nov 27, 2025 | 9.39 | 9.40 | 9.39 | 9.40 | 9.40 | 3.07% | 1,012 |
| Nov 26, 2025 | 9.38 | 9.38 | 9.12 | 9.12 | 9.12 | -2.88% | 500 |