Commercial Bank International P.J.S.C. (ADX:CBI)
United Arab Emirates
· Delayed Price · Currency is AED 0.840
0.00 (0.00%)
At close: Mar 6, 2026
ADX:CBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 5, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 11,000 |
| Mar 4, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | 11,800 |
| Feb 27, 2026 | 0.80 | 0.85 | 0.78 | 0.83 | 0.83 | 3.75% | 141,505 |
| Feb 26, 2026 | 0.87 | 0.87 | 0.80 | 0.80 | 0.80 | -7.94% | 83,017 |
| Feb 25, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.69% | 72,990 |
| Feb 24, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 23, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 19, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 18, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.11% | 12,000 |
| Feb 17, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 16, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1,394,000 |
| Feb 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 11, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.11% | 23,000 |
| Feb 10, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 63,215 |
| Feb 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 785 |
| Feb 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 50,000 |
| Feb 5, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 15,000 |
| Feb 4, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 50,000 |
| Feb 3, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 130,000 |
| Feb 2, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.35% | 28,842 |
| Jan 30, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jan 29, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.11% | 63,000 |
| Jan 28, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 62,800 |
| Jan 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.11% | 28,000 |
| Jan 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.11% | 31,000 |
| Jan 23, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 3.80% | 150,000 |
| Jan 22, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.11% | 427,000 |
| Jan 21, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.91% | 25,474 |
| Jan 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 114,000 |
| Jan 19, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.11% | 28,512 |
| Jan 16, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.11% | 52,899 |
| Jan 15, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jan 14, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jan 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jan 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.11% | 5,059 |
| Jan 9, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.44% | 111,000 |
| Jan 8, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Jan 7, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Jan 6, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 9,990 |
| Jan 5, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 10 |
| Jan 2, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Dec 31, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Dec 30, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -2.82% | 95,000 |
| Dec 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Dec 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Dec 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Dec 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Dec 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.34% | 250,200 |
| Dec 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 16, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 3.10% | 293,000 |
| Dec 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.25% | 12,000 |
| Dec 12, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Dec 11, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Dec 10, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 7,000 |
| Dec 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 73,000 |
| Dec 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Dec 5, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 96,300 |
| Dec 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 23,000 |
| Dec 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.11% | 143,000 |
| Nov 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.11% | 23,000 |
| Nov 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | 100,000 |
| Nov 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.89% | 24,040 |
| Nov 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.11% | 23,000 |
| Nov 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 12, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -0.11% | 217,040 |
| Nov 11, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.03% | 117,161 |
| Nov 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Nov 7, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.23% | 32,839 |
| Nov 6, 2025 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | 0.11% | 112,843 |
| Nov 5, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.78% | 21,102 |
| Nov 4, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -4.05% | 301,118 |
| Nov 3, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.39% | 66,000 |
| Oct 31, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.93% | 122,380 |
| Oct 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | 49,000 |
| Oct 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 28,500 |
| Oct 22, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.71% | 25,000 |
| Oct 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.41% | 33,000 |
| Oct 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 50,000 |
| Oct 17, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.10% | 72,374 |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | 48,315 |
| Oct 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | 23,000 |
| Oct 14, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.53% | 86,000 |
| Oct 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |