Commercial Bank of Dubai PSC (DFM:CBD)
United Arab Emirates · Delayed Price · Currency is AED 9.05
-0.19 (-2.06%)
At close: Jun 25, 2026
DFM:CBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 9.20 | 9.31 | 9.20 | 9.31 | 9.31 | 1.20% | 40,712 |
| Jun 2, 2026 | 9.26 | 9.26 | 9.20 | 9.20 | 9.20 | 0.99% | 2,216 |
| Jun 1, 2026 | 9.26 | 9.26 | 9.11 | 9.11 | 9.11 | - | 3,052 |
| May 25, 2026 | 9.15 | 9.25 | 9.10 | 9.11 | 9.11 | -0.44% | 18,039 |
| May 22, 2026 | 9.22 | 9.22 | 9.15 | 9.15 | 9.15 | 0.55% | 1,413 |
| May 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.52% | 170 |
| May 19, 2026 | 9.07 | 9.24 | 9.07 | 9.24 | 9.24 | 1.87% | 10 |
| May 18, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 10,022 |
| May 15, 2026 | 9.23 | 9.23 | 9.07 | 9.07 | 9.07 | -1.73% | 3,300 |
| 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 |