Skip to main content
Commercial Bank of Dubai PSC (DFM:CBD)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
9.39
0.00 (0.00%)
At close: Dec 5, 2025

DFM:CBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.399.399.399.399.39-312
Dec 4, 20259.399.399.399.399.39-0.11%41
Dec 3, 20259.409.409.129.409.40-2,305
Nov 28, 20259.409.409.409.409.40-335
Nov 27, 20259.399.409.399.409.403.07%1,012
Nov 26, 20259.389.389.129.129.12-2.88%500
Nov 25, 20259.129.409.129.399.39-0.11%198
Nov 24, 20259.129.409.129.409.402.73%105
Nov 21, 20259.359.359.159.159.15-0.54%6,321
Nov 20, 20259.309.309.209.209.200.88%17,348
Nov 19, 20259.129.129.129.129.120.66%47
Nov 18, 20259.119.119.069.069.06-4.53%1,915
Nov 14, 20259.599.599.289.499.49-1.04%738
Nov 13, 20259.599.599.599.599.591.05%1,042
Nov 12, 20259.599.599.499.499.49-200
Nov 11, 20259.599.599.499.499.49-1.04%145
Nov 10, 20259.609.609.119.599.591.05%15,656
Nov 7, 20259.499.499.469.499.490.21%138
Nov 6, 20259.469.479.459.479.470.21%4,725
Nov 5, 20259.659.659.459.459.45-0.53%375
Nov 4, 20259.509.509.509.509.50-520
Nov 3, 20259.509.719.509.509.50-2.96%15,768
Oct 31, 20259.609.799.599.799.791.98%4,556
Oct 30, 20259.509.749.419.609.601.59%7,553
Oct 29, 20259.759.759.309.459.45-3.08%484,779
Oct 28, 20259.359.799.259.759.752.63%10,200
Oct 27, 20259.509.509.109.509.50-3,201
Oct 24, 20259.559.559.509.509.50-0.52%1,805
Oct 23, 20259.409.559.409.559.55-0.52%7,264
Oct 21, 20259.519.759.519.609.601.48%4,190
Oct 20, 20259.449.809.449.469.46-2.47%490
Oct 17, 20259.759.819.309.709.70-1.12%8,351
Oct 16, 20259.819.819.759.819.81-3,802
Oct 15, 20259.709.859.709.819.81-4,438
Oct 14, 20259.609.849.609.819.812.19%3,964
Oct 13, 20259.849.849.559.609.60-2.44%4,184
Oct 10, 20259.529.849.529.849.843.58%8,161
Oct 9, 20259.509.759.509.509.500.53%2,134
Oct 8, 20259.759.769.459.459.45-3.18%4,752
Oct 7, 20259.829.829.319.769.765.17%1,177
Oct 6, 20259.859.859.259.289.28-4.82%10,667
Oct 3, 20259.809.859.759.759.75-0.51%7,169
Oct 2, 20259.459.809.459.809.80-0.51%607
Oct 1, 20259.849.859.629.859.853.25%1,365
Sep 30, 20259.859.859.549.549.54-3.15%1,821
Sep 29, 20259.4410.059.449.859.851.23%7,911
Sep 26, 20259.419.819.419.739.73-0.71%2,929
Sep 25, 20259.759.809.309.809.800.51%4,931
Sep 23, 20259.309.759.309.759.75-0.41%1,669
Sep 22, 20259.809.809.799.799.79-0.10%624
Sep 19, 20259.809.809.809.809.803.05%955
Sep 18, 20259.879.879.519.519.51-3.65%7,902
Sep 16, 20259.809.879.809.879.870.71%2,043
Sep 15, 20259.739.809.729.809.800.82%2,216
Sep 12, 20259.729.729.729.729.720.21%44
Sep 11, 20259.659.709.659.709.700.52%1,128
Sep 10, 20259.719.739.659.659.65-0.62%15,224
Sep 9, 20259.809.809.719.719.71-0.92%1,834
Sep 8, 20259.769.889.769.809.800.51%9,025
Sep 4, 20259.759.759.759.759.750.21%1,112
Sep 3, 20259.749.749.369.739.73-0.21%4,066
Sep 2, 20259.509.759.469.759.75-9,069
Sep 1, 20259.779.789.469.759.75-0.20%39,935
Aug 29, 20259.779.779.619.779.77-2,079
Aug 28, 20259.759.779.619.779.770.31%4,075
Aug 27, 20259.779.779.709.749.74-0.31%11,954
Aug 26, 20259.979.979.779.779.77-2.01%12,203
Aug 25, 20259.979.979.979.979.97-780
Aug 22, 202510.0010.109.959.979.97-0.30%2,112
Aug 21, 202510.1010.1010.0010.0010.00-0.99%11,500
Aug 20, 202510.3010.3010.0510.1010.10-1.94%1,140
Aug 19, 202510.5010.509.9310.3010.304.04%37,067
Aug 18, 202510.0010.009.909.909.90-1.00%3,373
Aug 15, 20259.7010.059.7010.0010.003.09%12,085
Aug 14, 20259.749.899.659.709.70-3.00%12,910
Aug 13, 202510.0010.009.7110.0010.00-554
Aug 12, 20259.9110.109.4610.0010.000.91%3,437
Aug 11, 202510.1010.109.919.919.91-1.39%1,870
Aug 8, 202510.0510.0510.0010.0510.051.41%2,636
Aug 7, 20259.9510.059.919.919.91-0.20%33,855
Aug 6, 20259.959.959.919.939.930.20%9,903
Aug 5, 202510.0510.059.919.919.91-20,752
Aug 4, 202510.0510.059.919.919.91-0.80%7,304
Aug 1, 202510.1510.359.959.999.99-3.48%18,458
Jul 31, 202510.4510.4510.1510.3510.35-0.96%15,348
Jul 30, 202510.3010.509.9110.4510.451.46%13,068
Jul 29, 202510.4010.4010.3010.3010.301.98%15,351
Jul 28, 20259.8010.859.7010.1010.104.55%52,499
Jul 25, 20259.809.809.659.669.660.10%6,274
Jul 24, 20259.7010.009.509.659.651.58%33,114
Jul 22, 20259.509.509.439.509.50-1,110
Jul 21, 20259.649.649.439.509.50-1.35%4,295
Jul 18, 20259.989.989.419.639.63-3.60%42,946
Jul 17, 20259.1010.008.919.999.9911.00%161,985
Jul 16, 20259.049.109.009.009.00-0.22%11,471
Jul 15, 20259.029.048.909.029.022.50%5,493
Jul 14, 20259.019.108.658.808.80-2.33%22,879
Jul 11, 20259.109.109.019.019.01-0.99%3,050
Jul 10, 20259.209.209.109.109.102.13%6,001
Jul 9, 20258.869.168.868.918.91-2.62%8,263