Commercial Bank International P.J.S.C. (ADX:CBI)
United Arab Emirates
· Delayed Price · Currency is AED 0.880
-0.020 (-2.22%)
At close: Dec 5, 2025
ADX:CBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | 5,500 |
| Oct 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 23,000 |
| Oct 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 23,000 |
| Oct 7, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.55% | 158,000 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.10% | 23,000 |
| Oct 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 2,051 |
| Oct 2, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.82% | 47,580 |
| Oct 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 20,000 |
| Sep 30, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.41% | 311,220 |
| Sep 29, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.52% | 30,000 |
| Sep 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 23,000 |
| Sep 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 53,000 |
| Sep 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | 2,080 |
| Sep 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | 4,500 |
| Sep 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | 14,000 |
| Sep 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 10,000 |
| Sep 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Sep 3, 2025 | 1.00 | 1.06 | 1.00 | 1.00 | 1.00 | 0.10% | 371,580 |
| Sep 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.10% | 15,879 |
| Aug 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 27,742 |
| Aug 27, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -2.91% | 158,000 |
| Aug 26, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 392,592 |
| Aug 25, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 90,300 |
| Aug 22, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 19,458 |
| Aug 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 70,000 |
| Aug 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 19, 2025 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 802,200 |
| Aug 18, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 37,300 |
| Aug 15, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 109,000 |
| Aug 14, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 109,346 |
| Aug 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 37,546 |
| Aug 12, 2025 | 1.08 | 1.13 | 1.07 | 1.10 | 1.10 | 1.85% | 440,214 |
| Aug 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 153,000 |
| Aug 8, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 109,679 |
| Aug 7, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 26,230 |
| Aug 6, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -5.98% | 268,495 |
| Aug 5, 2025 | 1.18 | 1.20 | 1.12 | 1.17 | 1.17 | -0.85% | 282,095 |
| Aug 4, 2025 | 1.18 | 1.22 | 1.12 | 1.18 | 1.18 | - | 417,953 |
| Aug 1, 2025 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -7.81% | 203,096 |
| Jul 31, 2025 | 1.22 | 1.28 | 1.20 | 1.28 | 1.28 | 6.67% | 2,080,555 |
| Jul 30, 2025 | 1.23 | 1.25 | 1.16 | 1.20 | 1.20 | - | 2,727,528 |
| Jul 29, 2025 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | 12.15% | 1,376,429 |
| Jul 28, 2025 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | 2.88% | 371,712 |
| Jul 25, 2025 | 1.07 | 1.07 | 1.00 | 1.04 | 1.04 | -2.80% | 1,260,000 |
| Jul 24, 2025 | 1.10 | 1.13 | 1.07 | 1.07 | 1.07 | -0.93% | 240,957 |
| Jul 23, 2025 | 1.00 | 1.10 | 1.00 | 1.08 | 1.08 | 8.00% | 2,120,166 |
| Jul 22, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 59,179 |
| Jul 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 5,011 |
| Jul 18, 2025 | 1.10 | 1.15 | 1.01 | 1.01 | 1.01 | -8.18% | 2,438,125 |
| Jul 17, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.11% | 189,004 |
| Jul 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |