Skip to main content
Commercial Bank of Dubai PSC (DFM:CBD)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
9.34
+0.12 (1.26%)
At close: Mar 6, 2026

DFM:CBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.859.919.429.839.22-0.61%307,599
Mar 4, 202610.0010.059.659.899.28-2.56%192,354
Feb 27, 202610.1510.1510.0010.159.52-38,416
Feb 26, 202610.2010.2010.0010.159.52-0.49%6,463
Feb 24, 202610.1010.2010.0510.209.572.00%7,740
Feb 23, 202610.1510.1510.0010.009.38-30,009
Feb 20, 202610.0010.0010.0010.009.38-28,395
Feb 19, 202610.1010.1510.0010.009.38-0.50%5,069
Feb 18, 202610.1010.1010.0510.059.43-0.50%3,423
Feb 17, 202610.0510.1010.0010.109.481.00%10,501
Feb 16, 202610.0510.0510.0010.009.38-11,651
Feb 13, 202610.0510.0510.0010.009.38-0.50%2,661
Feb 12, 202610.0010.0510.0010.059.430.50%18,561
Feb 11, 202610.0010.059.5010.009.38-110,830
Feb 10, 202610.0010.0510.0010.009.38-73,032
Feb 9, 20269.9010.009.5810.009.381.01%74,696
Feb 6, 20269.859.939.849.909.293.88%29,908
Feb 5, 20269.829.859.539.538.94-2.56%9,327
Feb 4, 20269.779.809.779.789.180.10%14,992
Feb 3, 20269.749.779.559.779.170.31%16,721
Feb 2, 20269.749.749.519.749.14-0.10%1,845
Jan 30, 20269.809.809.459.759.15-0.51%2,048
Jan 29, 20269.709.809.609.809.20-1,974
Jan 28, 20269.589.809.509.809.202.30%235,896
Jan 27, 20269.559.599.369.588.990.31%4,494
Jan 26, 20269.509.559.369.558.960.53%6,197
Jan 23, 20269.609.609.509.508.91-1.04%8,792
Jan 22, 20269.709.709.609.609.010.52%32,315
Jan 20, 20269.309.659.309.558.962.69%75,489
Jan 19, 20269.309.309.289.308.73-12,937
Jan 16, 20269.219.309.219.308.730.98%2,549
Jan 15, 20269.269.309.219.218.64-0.97%279
Jan 14, 20269.309.309.109.308.73-9,990
Jan 13, 20269.389.409.309.308.73-14,221
Jan 12, 20269.309.389.309.308.73-4,591
Jan 9, 20269.409.409.309.308.73-1.06%5,109
Jan 8, 20269.299.409.299.408.821.18%8,299
Jan 7, 20269.299.309.029.298.72-52,334
Jan 6, 20269.299.309.219.298.72-75,736
Jan 5, 20269.569.569.009.298.72-183,695
Jan 2, 20269.579.589.299.298.720.22%1,070
Dec 31, 20259.309.339.279.278.70-0.32%491,428
Dec 30, 20259.309.409.309.308.73-1.27%4,592
Dec 29, 20259.499.499.369.428.840.21%5,954
Dec 26, 20259.409.529.409.408.82-2,419
Dec 25, 20259.349.559.349.408.82-1.78%17,537
Dec 24, 20259.579.579.579.578.98-534
Dec 23, 20259.579.579.279.578.98-6,944
Dec 22, 20259.579.579.269.578.98-1,820
Dec 19, 20259.579.579.569.578.983.46%2,320
Dec 18, 20259.579.579.239.258.68-3.34%2,632
Dec 17, 20259.579.579.579.578.980.21%118
Dec 16, 20259.579.589.239.558.96-0.31%2,033
Dec 15, 20259.459.589.159.588.99-0.10%940
Dec 12, 20259.509.609.459.599.000.95%11,236
Dec 11, 20259.609.609.509.508.91-1.04%670
Dec 9, 20259.609.609.609.609.01-920
Dec 8, 20259.399.609.399.609.012.24%166,945
Dec 5, 20259.399.399.399.398.81-312
Dec 4, 20259.399.399.399.398.81-0.11%41
Dec 3, 20259.409.409.129.408.82-2,305
Nov 28, 20259.409.409.409.408.82-335
Nov 27, 20259.399.409.399.408.823.07%1,012
Nov 26, 20259.389.389.129.128.56-2.88%500
Nov 25, 20259.129.409.129.398.81-0.11%198
Nov 24, 20259.129.409.129.408.822.73%105
Nov 21, 20259.359.359.159.158.59-0.54%6,321
Nov 20, 20259.309.309.209.208.630.88%17,348
Nov 19, 20259.129.129.129.128.560.66%47
Nov 18, 20259.119.119.069.068.50-4.53%1,915
Nov 14, 20259.599.599.289.498.90-1.04%738
Nov 13, 20259.599.599.599.599.001.05%1,042
Nov 12, 20259.599.599.499.498.90-200
Nov 11, 20259.599.599.499.498.90-1.04%145
Nov 10, 20259.609.609.119.599.001.05%15,656
Nov 7, 20259.499.499.469.498.900.21%138
Nov 6, 20259.469.479.459.478.890.21%4,725
Nov 5, 20259.659.659.459.458.87-0.53%375
Nov 4, 20259.509.509.509.508.91-520
Nov 3, 20259.509.719.509.508.91-2.96%15,768
Oct 31, 20259.609.799.599.799.191.98%4,556
Oct 30, 20259.509.749.419.609.011.59%7,553
Oct 29, 20259.759.759.309.458.87-3.08%484,779
Oct 28, 20259.359.799.259.759.152.63%10,200
Oct 27, 20259.509.509.109.508.91-3,201
Oct 24, 20259.559.559.509.508.91-0.52%1,805
Oct 23, 20259.409.559.409.558.96-0.52%7,264
Oct 21, 20259.519.759.519.609.011.48%4,190
Oct 20, 20259.449.809.449.468.88-2.47%490
Oct 17, 20259.759.819.309.709.10-1.12%8,351
Oct 16, 20259.819.819.759.819.20-3,802
Oct 15, 20259.709.859.709.819.20-4,438
Oct 14, 20259.609.849.609.819.202.19%3,964
Oct 13, 20259.849.849.559.609.01-2.44%4,184
Oct 10, 20259.529.849.529.849.233.58%8,161
Oct 9, 20259.509.759.509.508.910.53%2,134
Oct 8, 20259.759.769.459.458.87-3.18%4,752
Oct 7, 20259.829.829.319.769.165.17%1,177
Oct 6, 20259.859.859.259.288.71-4.82%10,667
Oct 3, 20259.809.859.759.759.15-0.51%7,169