Commercial Bank of Dubai PSC (DFM:CBD)
United Arab Emirates · Delayed Price · Currency is AED 9.60
+0.18 (1.91%)
At close: Aug 27, 2026
DFM:CBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.91% | 78 |
| Aug 26, 2026 | 9.51 | 9.51 | 9.42 | 9.42 | 9.42 | -1.87% | 2,080 |
| Aug 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.91% | 71 |
| Aug 24, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.87% | 1,957 |
| Aug 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.91% | 1 |
| Aug 20, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.87% | 7,007 |
| Aug 19, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | 1.69% | 152 |
| Aug 14, 2026 | 9.62 | 9.62 | 9.42 | 9.44 | 9.44 | 0.21% | 424,410 |
| Aug 13, 2026 | 9.78 | 9.78 | 9.42 | 9.42 | 9.42 | -2.48% | 4,610 |
| Aug 12, 2026 | 9.65 | 9.70 | 9.65 | 9.66 | 9.66 | 0.10% | 3,530,100 |
| Aug 11, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 2.44% | 4,433 |
| Aug 10, 2026 | 9.80 | 9.80 | 9.42 | 9.42 | 9.42 | -4.07% | 180 |
| Aug 7, 2026 | 9.60 | 9.82 | 9.60 | 9.82 | 9.82 | 2.29% | 43,548 |
| Aug 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 24,616 |
| Aug 5, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.72% | 450 |
| Aug 4, 2026 | 9.69 | 9.69 | 9.66 | 9.67 | 9.67 | 0.73% | 148 |
| Aug 3, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.03% | 148,956 |
| Jul 31, 2026 | 9.35 | 9.90 | 8.90 | 9.90 | 9.90 | 5.88% | 169,200 |
| Jul 30, 2026 | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | -2.60% | 202 |
| Jul 29, 2026 | 9.53 | 9.60 | 9.53 | 9.60 | 9.60 | 2.13% | 10,236 |
| Jul 28, 2026 | 9.60 | 9.60 | 9.35 | 9.40 | 9.40 | -2.08% | 16,995 |
| Jul 27, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 1.05% | 8,310 |
| Jul 21, 2026 | 9.50 | 9.50 | 9.40 | 9.50 | 9.50 | - | 1,103 |
| Jul 20, 2026 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | 0.53% | 22,208 |
| Jul 16, 2026 | 9.45 | 9.45 | 9.44 | 9.45 | 9.45 | - | 22,739 |
| Jul 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 34,902 |
| Jul 13, 2026 | 9.40 | 9.49 | 9.40 | 9.45 | 9.45 | 0.53% | 20,393 |
| Jul 10, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 0.53% | 10,000 |
| Jul 9, 2026 | 8.97 | 9.35 | 8.97 | 9.35 | 9.35 | -0.21% | 57,539 |
| Jul 8, 2026 | 9.40 | 9.40 | 8.95 | 9.37 | 9.37 | -0.53% | 18,397 |
| Jul 7, 2026 | 9.40 | 9.42 | 9.40 | 9.42 | 9.42 | 0.21% | 163 |
| Jul 6, 2026 | 9.40 | 9.40 | 9.30 | 9.40 | 9.40 | 1.08% | 683 |
| Jul 3, 2026 | 9.32 | 9.32 | 9.30 | 9.30 | 9.30 | - | 999 |
| Jul 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 40 |
| Jul 1, 2026 | 9.30 | 9.35 | 8.98 | 9.30 | 9.30 | - | 6,013 |
| Jun 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | 45 |
| Jun 29, 2026 | 9.02 | 9.45 | 9.02 | 9.45 | 9.45 | 4.42% | 1,043 |
| Jun 25, 2026 | 9.21 | 9.22 | 9.05 | 9.05 | 9.05 | -2.06% | 337,010 |
| Jun 24, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.32% | 4,450 |
| Jun 22, 2026 | 9.24 | 9.27 | 9.24 | 9.27 | 9.27 | 0.32% | 2,525 |
| Jun 19, 2026 | 9.40 | 9.54 | 9.20 | 9.24 | 9.24 | -2.22% | 40,290 |
| Jun 18, 2026 | 9.20 | 9.47 | 9.20 | 9.45 | 9.45 | 1.61% | 4,926 |
| Jun 17, 2026 | 9.48 | 9.48 | 9.20 | 9.30 | 9.30 | -0.21% | 6,481 |
| Jun 16, 2026 | 9.31 | 9.35 | 9.31 | 9.32 | 9.32 | 1.30% | 49,706 |
| Jun 12, 2026 | 9.30 | 9.30 | 9.15 | 9.20 | 9.20 | -1.08% | 463 |
| Jun 11, 2026 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | -0.21% | 14,065 |
| Jun 9, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.11% | 18 |
| Jun 8, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 2.30% | 500 |
| Jun 5, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 604 |
| Jun 4, 2026 | 9.12 | 9.30 | 9.12 | 9.12 | 9.12 | -2.04% | 218 |