Commercial Bank of Dubai PSC (DFM:CBD)
United Arab Emirates · Delayed Price · Currency is AED 9.30
0.00 (0.00%)
At close: Jan 19, 2026
DFM:CBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 9.12 | 9.40 | 9.12 | 9.39 | 9.39 | -0.11% | 198 |
| Nov 24, 2025 | 9.12 | 9.40 | 9.12 | 9.40 | 9.40 | 2.73% | 105 |
| Nov 21, 2025 | 9.35 | 9.35 | 9.15 | 9.15 | 9.15 | -0.54% | 6,321 |
| Nov 20, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 0.88% | 17,348 |
| Nov 19, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.66% | 47 |
| Nov 18, 2025 | 9.11 | 9.11 | 9.06 | 9.06 | 9.06 | -4.53% | 1,915 |
| Nov 14, 2025 | 9.59 | 9.59 | 9.28 | 9.49 | 9.49 | -1.04% | 738 |
| Nov 13, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.05% | 1,042 |
| Nov 12, 2025 | 9.59 | 9.59 | 9.49 | 9.49 | 9.49 | - | 200 |
| Nov 11, 2025 | 9.59 | 9.59 | 9.49 | 9.49 | 9.49 | -1.04% | 145 |
| Nov 10, 2025 | 9.60 | 9.60 | 9.11 | 9.59 | 9.59 | 1.05% | 15,656 |
| Nov 7, 2025 | 9.49 | 9.49 | 9.46 | 9.49 | 9.49 | 0.21% | 138 |
| Nov 6, 2025 | 9.46 | 9.47 | 9.45 | 9.47 | 9.47 | 0.21% | 4,725 |
| Nov 5, 2025 | 9.65 | 9.65 | 9.45 | 9.45 | 9.45 | -0.53% | 375 |