Commercial Bank of Dubai PSC (DFM:CBD)
United Arab Emirates · Delayed Price · Currency is AED 8.89
0.00 (0.00%)
At close: Mar 23, 2026
DFM:CBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 9.63 | 9.63 | 8.89 | 8.89 | 8.89 | -3.68% | 21,685 |
| Mar 18, 2026 | 9.00 | 9.82 | 9.00 | 9.23 | 9.23 | 2.56% | 7,062 |
| Mar 17, 2026 | 8.68 | 9.83 | 8.46 | 9.00 | 9.00 | 3.69% | 37,625 |
| Mar 16, 2026 | 9.13 | 9.13 | 8.68 | 8.68 | 8.68 | -4.93% | 11,617 |
| Mar 13, 2026 | 9.15 | 9.15 | 9.13 | 9.13 | 9.13 | -0.44% | 3,104 |
| Mar 12, 2026 | 9.17 | 9.58 | 9.17 | 9.17 | 9.17 | -4.48% | 1,903 |
| Mar 11, 2026 | 9.78 | 9.79 | 9.30 | 9.60 | 9.60 | -1.84% | 13,230 |
| Mar 10, 2026 | 9.25 | 9.83 | 9.00 | 9.78 | 9.78 | 5.62% | 39,420 |
| Mar 9, 2026 | 9.34 | 9.34 | 8.88 | 9.26 | 9.26 | -0.86% | 8,888 |
| Mar 6, 2026 | 9.40 | 9.40 | 9.34 | 9.34 | 9.34 | -4.98% | 15,145 |
| Mar 5, 2026 | 9.85 | 9.91 | 9.42 | 9.83 | 9.22 | -0.61% | 307,599 |
| Mar 4, 2026 | 10.00 | 10.05 | 9.65 | 9.89 | 9.28 | -2.56% | 192,354 |
| Feb 27, 2026 | 10.15 | 10.15 | 10.00 | 10.15 | 9.52 | - | 38,416 |
| Feb 26, 2026 | 10.20 | 10.20 | 10.00 | 10.15 | 9.52 | -0.49% | 6,463 |
| Feb 24, 2026 | 10.10 | 10.20 | 10.05 | 10.20 | 9.57 | 2.00% | 7,740 |
| Feb 23, 2026 | 10.15 | 10.15 | 10.00 | 10.00 | 9.38 | - | 30,009 |
| Feb 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.38 | - | 28,395 |
| Feb 19, 2026 | 10.10 | 10.15 | 10.00 | 10.00 | 9.38 | -0.50% | 5,069 |
| Feb 18, 2026 | 10.10 | 10.10 | 10.05 | 10.05 | 9.43 | -0.50% | 3,423 |
| Feb 17, 2026 | 10.05 | 10.10 | 10.00 | 10.10 | 9.48 | 1.00% | 10,501 |
| Feb 16, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 9.38 | - | 11,651 |
| Feb 13, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 9.38 | -0.50% | 2,661 |
| Feb 12, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 9.43 | 0.50% | 18,561 |
| Feb 11, 2026 | 10.00 | 10.05 | 9.50 | 10.00 | 9.38 | - | 110,830 |
| Feb 10, 2026 | 10.00 | 10.05 | 10.00 | 10.00 | 9.38 | - | 73,032 |
| Feb 9, 2026 | 9.90 | 10.00 | 9.58 | 10.00 | 9.38 | 1.01% | 74,696 |
| Feb 6, 2026 | 9.85 | 9.93 | 9.84 | 9.90 | 9.29 | 3.88% | 29,908 |
| Feb 5, 2026 | 9.82 | 9.85 | 9.53 | 9.53 | 8.94 | -2.56% | 9,327 |
| Feb 4, 2026 | 9.77 | 9.80 | 9.77 | 9.78 | 9.18 | 0.10% | 14,992 |
| Feb 3, 2026 | 9.74 | 9.77 | 9.55 | 9.77 | 9.17 | 0.31% | 16,721 |
| Feb 2, 2026 | 9.74 | 9.74 | 9.51 | 9.74 | 9.14 | -0.10% | 1,845 |
| Jan 30, 2026 | 9.80 | 9.80 | 9.45 | 9.75 | 9.15 | -0.51% | 2,048 |
| Jan 29, 2026 | 9.70 | 9.80 | 9.60 | 9.80 | 9.20 | - | 1,974 |
| Jan 28, 2026 | 9.58 | 9.80 | 9.50 | 9.80 | 9.20 | 2.30% | 235,896 |
| Jan 27, 2026 | 9.55 | 9.59 | 9.36 | 9.58 | 8.99 | 0.31% | 4,494 |
| Jan 26, 2026 | 9.50 | 9.55 | 9.36 | 9.55 | 8.96 | 0.53% | 6,197 |
| Jan 23, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 8.91 | -1.04% | 8,792 |
| Jan 22, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.01 | 0.52% | 32,315 |
| Jan 20, 2026 | 9.30 | 9.65 | 9.30 | 9.55 | 8.96 | 2.69% | 75,489 |
| Jan 19, 2026 | 9.30 | 9.30 | 9.28 | 9.30 | 8.73 | - | 12,937 |
| Jan 16, 2026 | 9.21 | 9.30 | 9.21 | 9.30 | 8.73 | 0.98% | 2,549 |
| Jan 15, 2026 | 9.26 | 9.30 | 9.21 | 9.21 | 8.64 | -0.97% | 279 |
| Jan 14, 2026 | 9.30 | 9.30 | 9.10 | 9.30 | 8.73 | - | 9,990 |
| Jan 13, 2026 | 9.38 | 9.40 | 9.30 | 9.30 | 8.73 | - | 14,221 |
| Jan 12, 2026 | 9.30 | 9.38 | 9.30 | 9.30 | 8.73 | - | 4,591 |
| Jan 9, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 8.73 | -1.06% | 5,109 |
| Jan 8, 2026 | 9.29 | 9.40 | 9.29 | 9.40 | 8.82 | 1.18% | 8,299 |
| Jan 7, 2026 | 9.29 | 9.30 | 9.02 | 9.29 | 8.72 | - | 52,334 |
| Jan 6, 2026 | 9.29 | 9.30 | 9.21 | 9.29 | 8.72 | - | 75,736 |
| Jan 5, 2026 | 9.56 | 9.56 | 9.00 | 9.29 | 8.72 | - | 183,695 |