Commercial Bank of Dubai PSC (DFM:CBD)
United Arab Emirates · Delayed Price · Currency is AED 9.27
-0.03 (-0.32%)
At close: Dec 31, 2025
DFM:CBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 520 |
| Nov 3, 2025 | 9.50 | 9.71 | 9.50 | 9.50 | 9.50 | -2.96% | 15,768 |
| Oct 31, 2025 | 9.60 | 9.79 | 9.59 | 9.79 | 9.79 | 1.98% | 4,556 |
| Oct 30, 2025 | 9.50 | 9.74 | 9.41 | 9.60 | 9.60 | 1.59% | 7,553 |
| Oct 29, 2025 | 9.75 | 9.75 | 9.30 | 9.45 | 9.45 | -3.08% | 484,779 |
| Oct 28, 2025 | 9.35 | 9.79 | 9.25 | 9.75 | 9.75 | 2.63% | 10,200 |
| Oct 27, 2025 | 9.50 | 9.50 | 9.10 | 9.50 | 9.50 | - | 3,201 |
| Oct 24, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -0.52% | 1,805 |
| Oct 23, 2025 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | -0.52% | 7,264 |
| Oct 21, 2025 | 9.51 | 9.75 | 9.51 | 9.60 | 9.60 | 1.48% | 4,190 |
| Oct 20, 2025 | 9.44 | 9.80 | 9.44 | 9.46 | 9.46 | -2.47% | 490 |
| Oct 17, 2025 | 9.75 | 9.81 | 9.30 | 9.70 | 9.70 | -1.12% | 8,351 |
| Oct 16, 2025 | 9.81 | 9.81 | 9.75 | 9.81 | 9.81 | - | 3,802 |