Dubai
AED
Commercial Bank of Dubai PSC (CBD.AE)
9.51
-0.17
(-1.76%)
At close: 10:28:48 AM GMT+4
Currency in AED
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
9.68
9.68
9.51
9.51
9.51
600
Nov 4, 2026
9.50
9.68
9.50
9.68
9.68
2,005
Nov 3, 2026
9.68
9.68
9.50
9.50
9.50
1,773
Nov 2, 2026
9.70
9.70
9.70
9.70
9.70
530
Oct 29, 2026
9.70
9.70
9.70
9.70
9.70
295
Oct 28, 2026
9.42
9.75
9.42
9.75
9.75
29
Oct 27, 2026
9.41
9.75
9.41
9.75
9.75
97
Oct 26, 2026
9.35
9.41
9.35
9.40
9.40
2,037
Oct 22, 2026
9.68
9.68
9.68
9.68
9.68
675
Oct 21, 2026
9.75
9.75
9.67
9.67
9.67
2,557
Oct 20, 2026
9.75
9.75
9.67
9.67
9.67
2,557
Oct 19, 2026
9.80
9.80
9.80
9.80
9.80
8,780
Oct 15, 2026
9.59
9.59
9.58
9.58
9.58
200
Oct 14, 2026
9.56
9.80
9.56
9.80
9.80
715
Oct 13, 2026
9.70
9.70
9.70
9.70
9.70
22
Oct 12, 2026
9.64
9.64
9.51
9.57
9.57
1,575
Oct 8, 2026
9.64
9.64
9.64
9.64
9.64
95
Oct 7, 2026
9.64
9.64
9.64
9.64
9.64
95
Oct 6, 2026
9.64
9.64
9.64
9.64
9.64
95
Oct 5, 2026
9.89
9.89
9.89
9.89
9.89
671
Oct 1, 2026
9.78
9.90
9.62
9.90
9.90
620
Sep 30, 2026
9.90
9.90
9.78
9.78
9.78
330
Sep 29, 2026
9.80
9.90
9.78
9.78
9.78
874
Sep 28, 2026
9.80
9.90
9.80
9.90
9.90
412
Sep 24, 2026
9.90
9.99
9.81
9.92
9.92
12,055
Sep 23, 2026
9.80
9.80
9.80
9.80
9.80
2,000
Sep 22, 2026
9.82
9.82
9.82
9.82
9.82
112
Sep 21, 2026
9.80
9.82
9.80
9.82
9.82
5,707
Sep 17, 2026
9.52
9.52
9.51
9.52
9.52
950
Sep 16, 2026
9.82
9.82
9.50
9.50
9.50
117
Sep 15, 2026
9.82
9.82
9.50
9.50
9.50
117
Sep 14, 2026
9.68
9.80
9.52
9.80
9.80
57,170
Sep 10, 2026
9.82
9.82
9.50
9.50
9.50
401
Sep 9, 2026
9.82
9.82
9.50
9.82
9.82
136
Sep 8, 2026
9.51
9.51
9.51
9.51
9.51
200
Sep 7, 2026
9.50
9.83
9.50
9.82
9.82
40,180
Sep 3, 2026
9.65
9.72
9.65
9.65
9.65
40,239
Sep 2, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 1, 2026
9.60
9.97
9.60
9.97
9.97
40,400
Aug 31, 2026
9.60
9.60
9.40
9.60
9.60
4,081
Aug 27, 2026
9.42
9.42
9.42
9.42
9.42
-
Aug 26, 2026
9.51
9.51
9.42
9.42
9.42
2,080
Aug 25, 2026
9.60
9.60
9.60
9.60
9.60
71
Aug 24, 2026
9.42
9.42
9.42
9.42
9.42
1,957
Aug 20, 2026
9.42
9.42
9.42
9.42
9.42
7,007
Aug 19, 2026
9.70
9.70
9.60
9.60
9.60
152
Aug 18, 2026
9.62
9.62
9.42
9.44
9.44
424,410
Aug 17, 2026
9.62
9.62
9.42
9.44
9.44
424,410
Aug 13, 2026
9.78
9.78
9.42
9.42
9.42
4,610
Aug 12, 2026
9.65
9.70
9.65
9.66
9.66
3,530,100
Aug 11, 2026
9.60
9.65
9.60
9.65
9.65
4,433
Aug 10, 2026
9.80
9.80
9.42
9.42
9.42
180
Aug 6, 2026
9.60
9.60
9.60
9.60
9.60
24,616
Aug 5, 2026
9.60
9.60
9.60
9.60
9.60
450
Aug 4, 2026
9.69
9.69
9.66
9.67
9.67
148
Aug 3, 2026
9.60
9.60
9.60
9.60
9.60
148,956
Jul 30, 2026
9.60
9.60
9.35
9.35
9.35
202
Jul 29, 2026
9.53
9.60
9.53
9.60
9.60
10,236
Jul 28, 2026
9.60
9.60
9.35
9.40
9.40
16,995
Jul 27, 2026
9.50
9.60
9.50
9.60
9.60
8,310
Jul 23, 2026
9.50
9.50
9.40
9.50
9.50
1,103
Jul 22, 2026
9.50
9.50
9.40
9.50
9.50
1,103
Jul 21, 2026
9.50
9.50
9.40
9.50
9.50
1,103
Jul 20, 2026
9.20
9.50
9.20
9.50
9.50
22,208
Jul 16, 2026
9.45
9.45
9.44
9.45
9.45
22,739
Jul 15, 2026
9.45
9.45
9.45
9.45
9.45
34,902
Jul 14, 2026
9.45
9.45
9.45
9.45
9.45
34,902
Jul 13, 2026
9.40
9.49
9.40
9.45
9.45
20,393
Jul 9, 2026
8.97
9.35
8.97
9.35
9.35
57,539
Jul 8, 2026
9.40
9.40
8.95
9.37
9.37
18,397
Jul 7, 2026
9.40
9.42
9.40
9.42
9.42
163
Jul 6, 2026
9.40
9.40
9.30
9.40
9.40
683
Jul 2, 2026
9.30
9.30
9.30
9.30
9.30
40
Jul 1, 2026
9.30
9.35
8.98
9.30
9.30
6,013
Jun 30, 2026
9.30
9.30
9.30
9.30
9.30
45
Jun 29, 2026
9.02
9.45
9.02
9.45
9.45
1,043
Jun 25, 2026
9.21
9.22
9.05
9.05
9.05
337,010
Jun 24, 2026
9.24
9.24
9.24
9.24
9.24
4,450
Jun 23, 2026
9.24
9.27
9.24
9.27
9.27
2,525
Jun 22, 2026
9.24
9.27
9.24
9.27
9.27
2,525
Jun 18, 2026
9.20
9.47
9.20
9.45
9.45
4,926
Jun 17, 2026
9.48
9.48
9.20
9.30
9.30
6,481
Jun 16, 2026
9.31
9.35
9.31
9.32
9.32
49,706
Jun 11, 2026
9.12
9.30
9.12
9.30
9.30
14,065
Jun 10, 2026
9.32
9.32
9.32
9.32
9.32
18
Jun 9, 2026
9.32
9.32
9.32
9.32
9.32
18
Jun 8, 2026
9.33
9.33
9.33
9.33
9.33
500
Jun 4, 2026
9.12
9.30
9.12
9.12
9.12
218
Jun 3, 2026
9.20
9.31
9.20
9.31
9.31
40,712
Jun 2, 2026
9.26
9.26
9.20
9.20
9.20
2,216
Jun 1, 2026
9.26
9.26
9.11
9.11
9.11
3,052
May 28, 2026
9.11
9.11
9.11
9.11
9.11
-
May 27, 2026
9.11
9.11
9.11
9.11
9.11
-
May 26, 2026
9.11
9.11
9.11
9.11
9.11
-
May 25, 2026
9.15
9.25
9.10
9.11
9.11
18,039
May 21, 2026
9.10
9.10
9.10
9.10
9.10
170
May 20, 2026
9.10
9.10
9.10
9.10
9.10
170
May 19, 2026
9.07
9.24
9.07
9.24
9.24
10
May 18, 2026
9.07
9.07
9.07
9.07
9.07
10,022
May 14, 2026
9.23
9.24
9.23
9.23
9.23
5,583
May 13, 2026
9.25
9.25
9.06
9.23
9.23
1,697
May 12, 2026
9.32
9.32
9.28
9.28
9.28
2,442
May 11, 2026
9.32
9.34
9.09
9.09
9.09
9,400
May 7, 2026
9.30
9.35
9.15
9.15
9.15
30,042
May 6, 2026
9.01
9.34
9.01
9.07
9.07
3,057
May 5, 2026
9.30
9.30
9.05
9.20
9.20
8,747
May 4, 2026
9.20
9.39
9.20
9.30
9.30
827
Apr 30, 2026
9.20
9.25
9.19
9.24
9.24
7,620
Apr 29, 2026
9.22
9.22
9.10
9.20
9.20
520
Apr 28, 2026
9.32
9.32
9.09
9.09
9.09
8,297
Apr 27, 2026
9.39
9.39
9.09
9.09
9.09
14,387
Apr 23, 2026
9.04
9.60
9.04
9.40
9.40
2,586
Apr 22, 2026
9.40
9.49
9.02
9.49
9.49
21,446
Apr 21, 2026
9.40
9.49
9.02
9.49
9.49
21,446
Apr 20, 2026
9.49
9.49
9.30
9.30
9.30
789
Apr 16, 2026
9.10
9.42
9.10
9.42
9.42
4,641
Apr 15, 2026
9.20
9.53
9.20
9.40
9.40
25,363
Apr 14, 2026
9.00
9.05
9.00
9.00
9.00
1,404
Apr 13, 2026
9.20
9.20
9.00
9.20
9.20
6,494
Apr 9, 2026
9.20
9.20
9.15
9.20
9.20
12,674
Apr 8, 2026
9.20
9.20
9.10
9.15
9.15
96,977
Apr 7, 2026
8.85
9.20
8.85
9.08
9.08
30,161
Apr 6, 2026
8.99
8.99
8.80
8.80
8.80
79,799
Apr 2, 2026
9.20
9.20
8.90
9.19
9.19
37,594
Apr 1, 2026
9.06
9.39
9.06
9.20
9.20
13,581
Mar 31, 2026
9.40
9.40
9.05
9.39
9.39
1,579
Mar 30, 2026
9.40
9.45
9.04
9.40
9.40
3,809
Mar 26, 2026
9.58
9.58
9.45
9.45
9.45
6,257
Mar 25, 2026
9.59
9.59
9.58
9.59
9.59
2,069
Mar 24, 2026
9.60
9.61
8.45
8.78
8.78
8,979
Mar 19, 2026
9.23
9.23
9.23
9.23
9.23
-
Mar 18, 2026
9.00
9.82
9.00
9.23
9.23
7,062
Mar 17, 2026
8.68
9.83
8.46
9.00
9.00
37,625
Mar 16, 2026
9.13
9.13
8.68
8.68
8.68
11,617
Mar 12, 2026
9.17
9.58
9.17
9.17
9.17
1,903
Mar 11, 2026
9.78
9.79
9.30
9.60
9.60
13,230
Mar 10, 2026
9.25
9.83
9.00
9.78
9.78
39,420
Mar 9, 2026
9.34
9.34
8.88
9.26
9.26
8,888
Mar 5, 2026
9.85
9.91
9.42
9.83
9.83
307,599
Mar 6, 2026
0.5862
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
10.00
10.05
9.65
9.89
9.30
192,354
Mar 3, 2026
10.15
10.15
10.15
10.15
9.54
-
Mar 2, 2026
10.15
10.15
10.15
10.15
9.54
-
Feb 26, 2026
10.20
10.20
10.00
10.15
9.54
6,463
Feb 25, 2026
10.10
10.20
10.05
10.20
9.59
7,740
Feb 24, 2026
10.10
10.20
10.05
10.20
9.59
7,740
Feb 23, 2026
10.15
10.15
10.00
10.00
9.40
30,009
Feb 19, 2026
10.10
10.15
10.00
10.00
9.40
5,069
Feb 18, 2026
10.10
10.10
10.05
10.05
9.45
3,423
Feb 17, 2026
10.05
10.10
10.00
10.10
9.50
10,501
Feb 16, 2026
10.05
10.05
10.00
10.00
9.40
11,651
Feb 12, 2026
10.00
10.05
10.00
10.05
9.45
18,561
Feb 11, 2026
10.00
10.05
9.50
10.00
9.40
110,830
Feb 10, 2026
10.00
10.05
10.00
10.00
9.40
73,032
Feb 9, 2026
9.90
10.00
9.58
10.00
9.40
74,696
Feb 5, 2026
9.82
9.85
9.53
9.53
8.96
9,327
Feb 4, 2026
9.77
9.80
9.77
9.78
9.20
14,992
Feb 3, 2026
9.74
9.77
9.55
9.77
9.19
16,721
Feb 2, 2026
9.74
9.74
9.51
9.74
9.16
1,845
Jan 29, 2026
9.70
9.80
9.60
9.80
9.22
1,974
Jan 28, 2026
9.58
9.80
9.50
9.80
9.22
235,896
Jan 27, 2026
9.55
9.59
9.36
9.58
9.01
4,494
Jan 26, 2026
9.50
9.55
9.36
9.55
8.98
6,197
Jan 22, 2026
9.70
9.70
9.60
9.60
9.03
32,315
Jan 21, 2026
9.30
9.65
9.30
9.55
8.98
75,489
Jan 20, 2026
9.30
9.65
9.30
9.55
8.98
75,489
Jan 19, 2026
9.30
9.30
9.28
9.30
8.75
12,937
Jan 15, 2026
9.26
9.30
9.21
9.21
8.66
279
Jan 14, 2026
9.30
9.30
9.10
9.30
8.75
9,990
Jan 13, 2026
9.38
9.40
9.30
9.30
8.75
14,221
Jan 12, 2026
9.30
9.38
9.30
9.30
8.75
4,591
Jan 8, 2026
9.29
9.40
9.29
9.40
8.84
8,299
Jan 7, 2026
9.29
9.30
9.02
9.29
8.74
52,334
Jan 6, 2026
9.29
9.30
9.21
9.29
8.74
75,736
Jan 5, 2026
9.56
9.56
9.00
9.29
8.74
183,695
Dec 31, 2025
9.30
9.33
9.27
9.27
8.72
491,428
Dec 30, 2025
9.30
9.40
9.30
9.30
8.75
4,592
Dec 29, 2025
9.49
9.49
9.36
9.42
8.86
5,954
Dec 25, 2025
9.34
9.55
9.34
9.40
8.84
17,537
Dec 24, 2025
9.57
9.57
9.57
9.57
9.00
534
Dec 23, 2025
9.57
9.57
9.27
9.57
9.00
6,944
Dec 22, 2025
9.57
9.57
9.26
9.57
9.00
1,820
Dec 18, 2025
9.57
9.57
9.23
9.25
8.70
2,632
Dec 17, 2025
9.57
9.57
9.57
9.57
9.00
118
Dec 16, 2025
9.57
9.58
9.23
9.55
8.98
2,033
Dec 15, 2025
9.45
9.58
9.15
9.58
9.01
940
Dec 11, 2025
9.60
9.60
9.50
9.50
8.93
670
Dec 10, 2025
9.60
9.60
9.60
9.60
9.03
920
Dec 9, 2025
9.60
9.60
9.60
9.60
9.03
920
Dec 8, 2025
9.40
9.40
9.12
9.40
8.84
2,305
Dec 4, 2025
9.39
9.39
9.39
9.39
8.83
41
Dec 3, 2025
9.50
9.50
9.50
9.50
8.93
520
Dec 2, 2025
9.40
9.40
9.40
9.40
8.84
-
Dec 1, 2025
9.40
9.40
9.40
9.40
8.84
-
Nov 27, 2025
9.39
9.40
9.39
9.40
8.84
1,012
Nov 26, 2025
9.38
9.38
9.12
9.12
8.58
500
Nov 25, 2025
9.12
9.40
9.12
9.39
8.83
198
Nov 24, 2025
9.15
9.15
9.15
9.15
8.60
-
Nov 20, 2025
9.30
9.30
9.20
9.20
8.65
17,348
Nov 19, 2025
9.12
9.12
9.12
9.12
8.58
47
Nov 18, 2025
9.11
9.11
9.06
9.06
8.52
1,915
Nov 17, 2025
9.59
9.59
9.28
9.49
8.92
738
Nov 13, 2025
9.59
9.59
9.59
9.59
9.02
1,042
Nov 12, 2025
9.59
9.59
9.49
9.49
8.92
200
Nov 11, 2025
9.59
9.59
9.49
9.49
8.92
145
Nov 10, 2025
9.60
9.60
9.11
9.59
9.02
15,656
Nov 6, 2025
9.46
9.47
9.45
9.47
8.91
4,725
Nov 5, 2025
9.65
9.65
9.45
9.45
8.89
375
