BHM Capital Financial Services PSC (DFM:BHMCAPITAL)
United Arab Emirates · Delayed Price · Currency is AED 1.170
+0.050 (4.46%)
At close: Sep 26, 2025
DFM:BHMCAPITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | -0.85% | 965 |
| Sep 26, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 4.46% | 137,928 |
| Sep 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | 6,919 |
| Sep 24, 2025 | 1.15 | 1.20 | 1.13 | 1.18 | 1.18 | -1.67% | 1,334,743 |
| Sep 23, 2025 | 1.21 | 1.21 | 1.12 | 1.20 | 1.20 | -0.83% | 865,423 |
| Sep 22, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 5.22% | 13,313,080 |
| Sep 19, 2025 | 1.14 | 1.20 | 1.14 | 1.15 | 1.15 | 1.77% | 15,748 |
| Sep 17, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -2.59% | 18,589 |
| Sep 16, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 3.57% | 1,441 |
| Sep 15, 2025 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -5.88% | 693 |
| Sep 12, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 5.31% | 42 |
| Sep 11, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.04% | 8,622 |
| Sep 10, 2025 | 1.22 | 1.22 | 1.11 | 1.19 | 1.19 | -3.25% | 14,084 |
| Sep 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 6.96% | 65 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 54,500 |
| Sep 4, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 1,551,904 |
| Sep 3, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 14,009 |
| Sep 2, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 22,275 |
| Sep 1, 2025 | 1.20 | 1.27 | 1.20 | 1.20 | 1.20 | - | 96,576 |
| Aug 29, 2025 | 1.27 | 1.27 | 1.17 | 1.20 | 1.20 | -5.51% | 302,196 |
| Aug 28, 2025 | 1.20 | 1.28 | 1.20 | 1.27 | 1.27 | 4.96% | 557,393 |
| Aug 27, 2025 | 1.16 | 1.30 | 1.15 | 1.21 | 1.21 | -6.92% | 108,485 |
| Aug 26, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.15 | 0.78% | 140,219 |
| Aug 25, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.14 | -0.77% | 130,600 |
| Aug 22, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.15 | -1.52% | 40,952 |
| Aug 21, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.17 | 2.33% | 71,022 |
| Aug 20, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.14 | - | 35,000 |
| Aug 19, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.14 | 2.38% | 1,041,592 |
| Aug 18, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.12 | 0.80% | 30,199 |
| Aug 15, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.11 | -3.85% | 8,748 |
| Aug 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.15 | - | 100 |
| Aug 13, 2025 | 1.29 | 1.30 | 1.25 | 1.30 | 1.15 | - | 51,349 |
| Aug 12, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.15 | - | 19,233 |
| Aug 11, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.15 | -2.26% | 49,142 |
| Aug 8, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.18 | 0.76% | 9,920 |
| Aug 7, 2025 | 1.30 | 1.32 | 1.26 | 1.32 | 1.17 | 4.76% | 82,601 |
| Aug 6, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.12 | -4.55% | 50,939 |
| Aug 5, 2025 | 1.31 | 1.32 | 1.26 | 1.32 | 1.17 | - | 68,981 |
| Jul 31, 2025 | 1.27 | 1.32 | 1.26 | 1.32 | 1.17 | 0.76% | 21,353 |
| Jul 30, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.16 | - | 24,990 |
| Jul 29, 2025 | 1.31 | 1.32 | 1.28 | 1.31 | 1.16 | -0.76% | 77,331 |
| Jul 28, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.17 | - | 11,251 |
| Jul 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.17 | - | 1,000 |
| Jul 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.17 | 4.76% | 2,247 |
| Jul 22, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.12 | - | 26,130 |
| Jul 21, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.12 | -4.55% | 4,198 |
| Jul 18, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.17 | 3.94% | 4,887 |
| Jul 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.12 | - | 6,333 |
| Jul 16, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.12 | - | 184,565 |
| Jul 15, 2025 | 1.29 | 1.29 | 1.23 | 1.27 | 1.12 | -4.51% | 61,982 |