Skip to main content
Commercial Bank of Dubai PSC (DFM:CBD)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
9.09
0.00 (0.00%)
At close: Apr 28, 2026

DFM:CBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20269.399.399.099.099.09-3.50%14,387
Apr 24, 20269.049.449.049.429.420.21%10,885
Apr 23, 20269.049.609.049.409.40-0.95%2,586
Apr 21, 20269.409.499.029.499.492.04%21,446
Apr 20, 20269.499.499.309.309.30-2.00%789
Apr 17, 20269.429.499.429.499.490.74%2,406
Apr 16, 20269.109.429.109.429.420.21%4,641
Apr 15, 20269.209.539.209.409.404.44%25,363
Apr 14, 20269.009.059.009.009.00-2.17%1,404
Apr 13, 20269.209.209.009.209.20-6,494
Apr 10, 20269.209.209.109.209.20-14,706
Apr 9, 20269.209.209.159.209.200.55%12,674
Apr 8, 20269.209.209.109.159.150.77%96,977
Apr 7, 20268.859.208.859.089.083.18%30,161
Apr 6, 20268.998.998.808.808.80-4.35%79,799
Apr 3, 20269.209.209.209.209.200.11%50
Apr 2, 20269.209.208.909.199.19-0.11%37,594
Apr 1, 20269.069.399.069.209.20-2.02%13,581
Mar 31, 20269.409.409.059.399.39-0.11%1,579
Mar 30, 20269.409.459.049.409.40-1.05%3,809
Mar 27, 20269.459.509.459.509.500.53%800
Mar 26, 20269.589.589.459.459.45-1.46%6,257
Mar 25, 20269.599.599.589.599.599.23%2,069
Mar 24, 20269.609.618.458.788.78-1.24%8,979
Mar 23, 20269.639.638.898.898.89-3.68%21,685
Mar 18, 20269.009.829.009.239.232.56%7,062
Mar 17, 20268.689.838.469.009.003.69%37,625
Mar 16, 20269.139.138.688.688.68-4.93%11,617
Mar 13, 20269.159.159.139.139.13-0.44%3,104
Mar 12, 20269.179.589.179.179.17-4.48%1,903
Mar 11, 20269.789.799.309.609.60-1.84%13,230
Mar 10, 20269.259.839.009.789.785.62%39,420
Mar 9, 20269.349.348.889.269.26-0.86%8,888
Mar 6, 20269.409.409.349.349.34-4.98%15,145
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