Commercial Bank of Dubai PSC (DFM:CBD)
United Arab Emirates
· Delayed Price · Currency is AED 9.73
-0.07 (-0.71%)
At close: Sep 26, 2025
DFM:CBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.44 | 10.05 | 9.44 | 9.85 | 9.85 | 1.23% | 7,911 |
| Sep 26, 2025 | 9.41 | 9.81 | 9.41 | 9.73 | 9.73 | -0.71% | 2,929 |
| Sep 25, 2025 | 9.75 | 9.80 | 9.30 | 9.80 | 9.80 | 0.51% | 4,931 |
| Sep 23, 2025 | 9.30 | 9.75 | 9.30 | 9.75 | 9.75 | -0.41% | 1,669 |
| Sep 22, 2025 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | -0.10% | 624 |
| Sep 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.05% | 955 |
| Sep 18, 2025 | 9.87 | 9.87 | 9.51 | 9.51 | 9.51 | -3.65% | 7,902 |
| Sep 16, 2025 | 9.80 | 9.87 | 9.80 | 9.87 | 9.87 | 0.71% | 2,043 |
| Sep 15, 2025 | 9.73 | 9.80 | 9.72 | 9.80 | 9.80 | 0.82% | 2,216 |
| Sep 12, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.21% | 44 |
| Sep 11, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 0.52% | 1,128 |
| Sep 10, 2025 | 9.71 | 9.73 | 9.65 | 9.65 | 9.65 | -0.62% | 15,224 |
| Sep 9, 2025 | 9.80 | 9.80 | 9.71 | 9.71 | 9.71 | -0.92% | 1,834 |
| Sep 8, 2025 | 9.76 | 9.88 | 9.76 | 9.80 | 9.80 | 0.51% | 9,025 |
| Sep 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.21% | 1,112 |
| Sep 3, 2025 | 9.74 | 9.74 | 9.36 | 9.73 | 9.73 | -0.21% | 4,066 |
| Sep 2, 2025 | 9.50 | 9.75 | 9.46 | 9.75 | 9.75 | - | 9,069 |
| Sep 1, 2025 | 9.77 | 9.78 | 9.46 | 9.75 | 9.75 | -0.20% | 39,935 |
| Aug 29, 2025 | 9.77 | 9.77 | 9.61 | 9.77 | 9.77 | - | 2,079 |
| Aug 28, 2025 | 9.75 | 9.77 | 9.61 | 9.77 | 9.77 | 0.31% | 4,075 |
| Aug 27, 2025 | 9.77 | 9.77 | 9.70 | 9.74 | 9.74 | -0.31% | 11,954 |
| Aug 26, 2025 | 9.97 | 9.97 | 9.77 | 9.77 | 9.77 | -2.01% | 12,203 |
| Aug 25, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 780 |
| Aug 22, 2025 | 10.00 | 10.10 | 9.95 | 9.97 | 9.97 | -0.30% | 2,112 |
| Aug 21, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 11,500 |
| Aug 20, 2025 | 10.30 | 10.30 | 10.05 | 10.10 | 10.10 | -1.94% | 1,140 |
| Aug 19, 2025 | 10.50 | 10.50 | 9.93 | 10.30 | 10.30 | 4.04% | 37,067 |
| Aug 18, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 3,373 |
| Aug 15, 2025 | 9.70 | 10.05 | 9.70 | 10.00 | 10.00 | 3.09% | 12,085 |
| Aug 14, 2025 | 9.74 | 9.89 | 9.65 | 9.70 | 9.70 | -3.00% | 12,910 |
| Aug 13, 2025 | 10.00 | 10.00 | 9.71 | 10.00 | 10.00 | - | 554 |
| Aug 12, 2025 | 9.91 | 10.10 | 9.46 | 10.00 | 10.00 | 0.91% | 3,437 |
| Aug 11, 2025 | 10.10 | 10.10 | 9.91 | 9.91 | 9.91 | -1.39% | 1,870 |
| Aug 8, 2025 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | 1.41% | 2,636 |
| Aug 7, 2025 | 9.95 | 10.05 | 9.91 | 9.91 | 9.91 | -0.20% | 33,855 |
| Aug 6, 2025 | 9.95 | 9.95 | 9.91 | 9.93 | 9.93 | 0.20% | 9,903 |
| Aug 5, 2025 | 10.05 | 10.05 | 9.91 | 9.91 | 9.91 | - | 20,752 |
| Aug 4, 2025 | 10.05 | 10.05 | 9.91 | 9.91 | 9.91 | -0.80% | 7,304 |
| Aug 1, 2025 | 10.15 | 10.35 | 9.95 | 9.99 | 9.99 | -3.48% | 18,458 |
| Jul 31, 2025 | 10.45 | 10.45 | 10.15 | 10.35 | 10.35 | -0.96% | 15,348 |
| Jul 30, 2025 | 10.30 | 10.50 | 9.91 | 10.45 | 10.45 | 1.46% | 13,068 |
| Jul 29, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 1.98% | 15,351 |
| Jul 28, 2025 | 9.80 | 10.85 | 9.70 | 10.10 | 10.10 | 4.55% | 52,499 |
| Jul 25, 2025 | 9.80 | 9.80 | 9.65 | 9.66 | 9.66 | 0.10% | 6,274 |
| Jul 24, 2025 | 9.70 | 10.00 | 9.50 | 9.65 | 9.65 | 1.58% | 33,114 |
| Jul 22, 2025 | 9.50 | 9.50 | 9.43 | 9.50 | 9.50 | - | 1,110 |
| Jul 21, 2025 | 9.64 | 9.64 | 9.43 | 9.50 | 9.50 | -1.35% | 4,295 |
| Jul 18, 2025 | 9.98 | 9.98 | 9.41 | 9.63 | 9.63 | -3.60% | 42,946 |
| Jul 17, 2025 | 9.10 | 10.00 | 8.91 | 9.99 | 9.99 | 11.00% | 161,985 |
| Jul 16, 2025 | 9.04 | 9.10 | 9.00 | 9.00 | 9.00 | -0.22% | 11,471 |