Dubai AED

Commercial Bank of Dubai PSC (CBD.AE)

Compare
8.00
-0.17
(-2.08%)
At close: 2:38:05 PM GMT+4
Currency in AED
Download
Date Open High Low Close Adj Close Volume
Feb 13, 20258.178.177.938.008.001,529
Feb 12, 20258.168.178.168.178.172,639
Feb 11, 20257.938.207.928.168.164,066
Feb 10, 20257.918.227.917.927.928,940
Feb 6, 20258.498.497.958.348.347,176
Feb 5, 20257.687.947.687.947.9425,105
Feb 4, 20257.878.007.587.667.6616,157
Feb 3, 20257.847.857.427.587.5825,268
Jan 30, 20257.358.007.357.527.5248,480
Jan 29, 20257.277.337.227.227.222,630
Jan 28, 20257.277.337.227.227.222,630
Jan 27, 20257.307.327.227.257.259,020
Jan 23, 20257.247.247.217.217.215,227
Jan 22, 20257.237.237.207.207.204,953
Jan 21, 20257.217.237.207.237.236,650
Jan 20, 20257.187.237.187.237.235,536
Jan 16, 20257.157.227.157.207.2059,082
Jan 15, 20257.227.227.157.157.15384
Jan 14, 20257.247.247.107.227.221,355,644
Jan 13, 20257.227.237.107.237.2316,117
Jan 9, 20257.107.207.077.207.2015,150
Jan 8, 20257.097.107.097.107.101,824
Jan 7, 20257.157.157.057.097.0928,337
Jan 6, 20257.197.197.067.177.1725,151
Jan 2, 20257.187.207.077.077.072,922
Dec 31, 20247.157.196.507.187.1837,396
Dec 30, 20247.107.157.087.087.088,978
Dec 26, 20246.817.156.817.157.1588,890
Dec 25, 20246.986.986.976.976.972,400
Dec 24, 20246.977.166.907.167.167,539
Dec 23, 20247.177.187.057.057.054,095
Dec 19, 20247.297.297.297.297.29500
Dec 18, 20247.297.297.297.297.29500
Dec 17, 20247.087.327.087.157.1515,918
Dec 16, 20247.187.327.037.327.3211,459
Dec 12, 20247.267.267.007.047.0410,478
Dec 11, 20247.117.267.117.127.12413
Dec 10, 20247.117.267.117.127.12413
Dec 9, 20247.137.137.137.137.13550
Dec 5, 20247.287.287.137.137.132,000
Dec 4, 20247.367.367.057.287.287,879
Dec 3, 20247.367.367.367.367.36-
Dec 2, 20247.367.367.367.367.36-
Nov 28, 20247.117.297.117.297.294,974
Nov 27, 20247.257.307.107.307.304,911
Nov 26, 20247.277.277.107.107.103,493
Nov 25, 20247.297.307.057.067.064,059
Nov 21, 20247.067.117.067.067.061,623
Nov 20, 20247.377.377.017.017.0120,210
Nov 19, 20247.377.377.017.017.0120,210
Nov 18, 20247.247.387.007.007.00302,365
Nov 14, 20247.397.397.327.337.334,785
Nov 13, 20247.457.457.367.367.364,136
Nov 12, 20247.347.507.337.477.479,777
Nov 11, 20247.557.557.327.327.324,974
Nov 7, 20247.777.777.257.707.703,308
Nov 6, 20247.397.397.397.397.39-
Nov 5, 20247.217.397.217.397.393,659
Nov 4, 20247.307.607.217.217.213,162
Oct 31, 20247.207.407.207.387.381,841
Oct 30, 20247.007.707.007.407.4024,689
Oct 29, 20247.227.257.207.207.2023,859
Oct 28, 20247.107.327.007.197.1962,170
Oct 24, 20246.997.106.997.007.00972,178
Oct 23, 20246.826.836.616.826.822,888
Oct 22, 20246.826.836.616.826.822,888
Oct 21, 20246.776.836.776.826.821,671
Oct 17, 20246.816.896.766.886.8818,507
Oct 16, 20246.806.806.806.806.80-
Oct 15, 20246.806.946.776.806.8014,963
Oct 14, 20246.966.966.786.806.803,150
Oct 10, 20246.896.896.806.806.801,926
Oct 9, 20246.956.956.696.696.69213,145
Oct 8, 20246.816.996.816.816.815,240
Oct 7, 20247.007.007.007.007.00-
Oct 3, 20246.696.776.546.696.6922,969
Oct 2, 20246.676.696.516.696.6919,491
Oct 1, 20246.786.786.536.536.532,029
Sep 30, 20246.786.786.516.666.664,548
Sep 26, 20246.786.786.116.676.6713,149
Sep 25, 20246.786.786.736.736.7315,185
Sep 24, 20246.786.786.736.756.7512,897
Sep 23, 20246.666.786.556.716.711,049
Sep 19, 20246.416.676.416.676.675,274
Sep 18, 20246.416.676.416.676.675,274
Sep 17, 20246.666.666.446.656.651,450
Sep 16, 20246.466.676.466.666.662,049
Sep 12, 20246.696.696.426.686.686,784
Sep 11, 20246.696.696.426.686.686,784
Sep 10, 20246.456.696.456.696.694,474
Sep 9, 20246.596.696.426.696.6910,985
Sep 5, 20246.306.696.306.596.595,615
Sep 4, 20246.406.696.406.696.69235,115
Sep 3, 20246.256.396.256.306.301,309
Sep 2, 20246.436.436.156.406.404,616
Aug 29, 20246.276.406.276.406.403,254
Aug 28, 20246.276.436.276.436.433,295
Aug 27, 20246.556.556.266.446.447,998
Aug 26, 20246.606.606.346.536.534,978
Aug 22, 20246.316.696.316.696.691,344
Aug 21, 20246.586.706.306.686.6816,524
Aug 20, 20246.696.696.586.586.582,359
Aug 19, 20246.806.806.236.706.7013,518
Aug 15, 20246.286.286.206.206.2017,389
Aug 14, 20246.306.306.276.276.273,918
Aug 13, 20246.286.286.276.276.277,166
Aug 12, 20246.206.216.206.206.203,748
Aug 8, 20246.146.286.136.136.137,725
Aug 7, 20246.116.296.116.136.1315,266
Aug 6, 20246.296.296.046.046.041,500
Aug 5, 20246.106.306.006.306.302,700
Aug 1, 20246.456.456.456.456.453,951
Jul 31, 20246.476.476.236.466.466,123
Jul 30, 20246.376.376.236.236.23600
Jul 29, 20246.396.506.396.506.508,960
Jul 25, 20246.406.456.126.406.403,300
Jul 24, 20246.336.346.206.216.213,907
Jul 23, 20246.336.346.206.216.213,907
Jul 22, 20246.306.306.306.306.302,117
Jul 18, 20246.306.346.086.336.335,600
Jul 17, 20246.306.306.156.206.201,527
Jul 16, 20246.206.206.206.206.204,000
Jul 15, 20246.356.356.336.336.33272
Jul 11, 20246.106.106.096.096.09100,023
Jul 10, 20246.396.396.086.086.08433
Jul 9, 20246.206.206.126.126.124,350
Jul 8, 20246.206.206.126.126.124,350
Jul 4, 20246.236.236.236.236.23983
Jul 3, 20246.386.386.056.056.0527,194
Jul 2, 20246.386.386.056.056.0527,194
Jul 1, 20246.406.406.406.406.402,662
Jun 27, 20246.156.156.046.046.043,543
Jun 26, 20246.156.156.046.046.043,543
Jun 25, 20246.236.236.236.236.2375
Jun 24, 20246.106.236.086.236.2347,848
Jun 20, 20246.106.106.056.056.0520,297
Jun 13, 20246.106.256.006.106.10199,473
Jun 12, 20246.356.356.306.336.339,010
Jun 11, 20246.356.356.306.336.339,010
Jun 10, 20246.066.296.006.036.03717,575
Jun 6, 20246.046.406.046.406.401,700
Jun 5, 20246.046.406.046.406.401,700
Jun 4, 20246.406.626.396.406.40280
Jun 3, 20246.406.626.396.406.40280
May 30, 20246.136.136.006.006.002,162
May 29, 20246.206.306.056.156.1524,864
May 28, 20246.656.656.106.206.201,765
May 27, 20246.506.696.506.686.684,923
May 23, 20246.106.306.076.076.0750,916
May 22, 20246.106.196.106.106.1019,682
May 21, 20246.306.306.096.096.098,102
May 20, 20246.356.516.036.306.3060,555
May 16, 20246.456.526.456.526.521,160
May 15, 20246.476.606.356.606.60112,724
May 14, 20246.496.496.406.476.4738,764
May 13, 20246.556.556.496.496.4952,127
May 9, 20246.596.606.496.606.6016,311
May 8, 20246.596.596.496.596.596,401
May 7, 20246.506.596.456.596.595,680
May 6, 20246.516.596.506.596.594,893
May 2, 20246.596.596.406.596.595,297
May 1, 20246.706.706.536.536.5339,000
Apr 30, 20246.736.736.556.556.552,000
Apr 29, 20246.546.746.546.746.7410,403
Apr 25, 20246.727.006.727.007.005,524
Apr 24, 20246.516.726.516.726.725,900
Apr 23, 20246.516.726.516.726.725,900
Apr 22, 20246.466.706.466.496.492,927
Apr 18, 20246.706.706.516.706.707,298
Apr 17, 20246.726.726.506.506.505,043
Apr 16, 20246.696.696.696.696.691,000
Apr 15, 20246.726.726.496.726.729,944
Apr 4, 20246.846.846.606.616.612,070
Apr 3, 20246.496.936.496.606.6017,223
Apr 2, 20246.977.006.696.976.973,740
Apr 1, 20246.966.966.966.966.96-
Mar 28, 20246.956.976.656.966.966,790
Mar 27, 20246.966.966.666.676.671,535
Mar 26, 20246.926.936.656.656.65742
Mar 25, 20246.976.976.616.966.962,269
Mar 21, 20246.976.976.606.706.701,885
Mar 20, 20246.976.976.906.976.972,112
Mar 19, 20246.516.976.516.976.9711,072
Mar 18, 20246.846.936.506.936.936,776
Mar 14, 20247.187.347.007.086.6451,556
Mar 15, 2024 0.44 Dividend
Mar 13, 20247.197.196.967.186.7312,895
Mar 12, 20247.167.196.927.196.7413,096
Mar 11, 20247.157.197.157.166.7112,879
Mar 7, 20246.796.906.706.906.4735,583
Mar 6, 20246.846.896.406.796.36130,150
Mar 5, 20247.307.306.626.846.41233,730
Mar 4, 20248.998.997.357.356.89101,130
Feb 29, 20247.207.317.207.316.8515,637,781
Feb 28, 20247.107.307.007.206.759,299,616
Feb 27, 20246.367.056.367.056.6150,186,591
Feb 26, 20246.376.376.166.205.8171,429
Feb 22, 20245.956.055.786.005.62203,581
Feb 21, 20246.006.006.006.005.62-
Feb 20, 20246.196.195.736.005.6296,570
Feb 19, 20246.006.006.006.005.623,117
Feb 15, 20246.006.055.906.055.67824,245
Feb 14, 20246.006.006.006.005.62157,325
Feb 13, 20245.936.005.936.005.62800,556

Related Tickers

600928.SS Bank of Xi'an Co.,Ltd.
3.5900
+0.28%
 
BRU.MU mBank SA
168.90
+1.50%
 
BKUTK Bank of Utica
464.75
0.00%
 
BLMIF Bank Leumi le-Israel B.M.
12.75
0.00%
 
BKSC Bank of South Carolina Corporation
14.00
-1.75%
 
BIRG.L Bank of Ireland Group plc
9.88
-1.89%
 
ETE.AT National Bank of Greece S.A.
8.60
+3.61%
 
LUMI.TA Bank Leumi le-Israel B.M.
4,641.00
+1.29%
 
BOH Bank of Hawaii Corporation
72.66
0.00%
 
BIRG.IR Bank of Ireland Group plc
9.99
-2.08%