Commercial Bank of Dubai PSC (DFM:CBD)
United Arab Emirates · Delayed Price · Currency is AED 9.23
0.00 (0.00%)
At close: May 14, 2026
DFM:CBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 9.23 | 9.24 | 9.23 | 9.23 | 9.23 | - | 5,583 |
| May 13, 2026 | 9.25 | 9.25 | 9.06 | 9.23 | 9.23 | -0.54% | 1,697 |
| May 12, 2026 | 9.32 | 9.32 | 9.28 | 9.28 | 9.28 | 2.09% | 2,442 |
| May 11, 2026 | 9.32 | 9.34 | 9.09 | 9.09 | 9.09 | -2.57% | 9,400 |
| May 8, 2026 | 9.33 | 9.34 | 9.16 | 9.33 | 9.33 | 1.97% | 1,660 |
| May 7, 2026 | 9.30 | 9.35 | 9.15 | 9.15 | 9.15 | 0.88% | 30,042 |
| May 6, 2026 | 9.01 | 9.34 | 9.01 | 9.07 | 9.07 | -1.41% | 3,057 |
| May 5, 2026 | 9.30 | 9.30 | 9.05 | 9.20 | 9.20 | -1.08% | 8,747 |
| May 4, 2026 | 9.20 | 9.39 | 9.20 | 9.30 | 9.30 | 1.09% | 827 |
| May 1, 2026 | 9.24 | 9.24 | 9.20 | 9.20 | 9.20 | -0.43% | 7,741 |
| Apr 30, 2026 | 9.20 | 9.25 | 9.19 | 9.24 | 9.24 | 0.43% | 7,620 |
| Apr 29, 2026 | 9.22 | 9.22 | 9.10 | 9.20 | 9.20 | 1.21% | 520 |
| Apr 28, 2026 | 9.32 | 9.32 | 9.09 | 9.09 | 9.09 | - | 8,297 |
| Apr 27, 2026 | 9.39 | 9.39 | 9.09 | 9.09 | 9.09 | -3.50% | 14,387 |
| Apr 24, 2026 | 9.04 | 9.44 | 9.04 | 9.42 | 9.42 | 0.21% | 10,885 |
| Apr 23, 2026 | 9.04 | 9.60 | 9.04 | 9.40 | 9.40 | -0.95% | 2,586 |
| Apr 21, 2026 | 9.40 | 9.49 | 9.02 | 9.49 | 9.49 | 2.04% | 21,446 |
| Apr 20, 2026 | 9.49 | 9.49 | 9.30 | 9.30 | 9.30 | -2.00% | 789 |
| Apr 17, 2026 | 9.42 | 9.49 | 9.42 | 9.49 | 9.49 | 0.74% | 2,406 |
| Apr 16, 2026 | 9.10 | 9.42 | 9.10 | 9.42 | 9.42 | 0.21% | 4,641 |
| Apr 15, 2026 | 9.20 | 9.53 | 9.20 | 9.40 | 9.40 | 4.44% | 25,363 |
| Apr 14, 2026 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | -2.17% | 1,404 |
| Apr 13, 2026 | 9.20 | 9.20 | 9.00 | 9.20 | 9.20 | - | 6,494 |
| Apr 10, 2026 | 9.20 | 9.20 | 9.10 | 9.20 | 9.20 | - | 14,706 |
| Apr 9, 2026 | 9.20 | 9.20 | 9.15 | 9.20 | 9.20 | 0.55% | 12,674 |
| Apr 8, 2026 | 9.20 | 9.20 | 9.10 | 9.15 | 9.15 | 0.77% | 96,977 |
| Apr 7, 2026 | 8.85 | 9.20 | 8.85 | 9.08 | 9.08 | 3.18% | 30,161 |
| Apr 6, 2026 | 8.99 | 8.99 | 8.80 | 8.80 | 8.80 | -4.35% | 79,799 |
| Apr 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.11% | 50 |
| Apr 2, 2026 | 9.20 | 9.20 | 8.90 | 9.19 | 9.19 | -0.11% | 37,594 |
| Apr 1, 2026 | 9.06 | 9.39 | 9.06 | 9.20 | 9.20 | -2.02% | 13,581 |
| Mar 31, 2026 | 9.40 | 9.40 | 9.05 | 9.39 | 9.39 | -0.11% | 1,579 |
| Mar 30, 2026 | 9.40 | 9.45 | 9.04 | 9.40 | 9.40 | -1.05% | 3,809 |
| Mar 27, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 0.53% | 800 |
| Mar 26, 2026 | 9.58 | 9.58 | 9.45 | 9.45 | 9.45 | -1.46% | 6,257 |
| Mar 25, 2026 | 9.59 | 9.59 | 9.58 | 9.59 | 9.59 | 9.23% | 2,069 |
| Mar 24, 2026 | 9.60 | 9.61 | 8.45 | 8.78 | 8.78 | -1.24% | 8,979 |
| 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 |