BHM Capital Financial Services PSC (DFM:BHMCAPITAL)
United Arab Emirates · Delayed Price · Currency is AED 1.320
+0.010 (0.76%)
At close: Jul 31, 2025
DFM:BHMCAPITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.27 | 1.32 | 1.26 | 1.32 | 1.32 | 0.76% | 21,353 |
| Jul 30, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | - | 24,990 |
| Jul 29, 2025 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | -0.76% | 77,331 |
| Jul 28, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | - | 11,251 |
| Jul 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,000 |
| Jul 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | 2,247 |
| Jul 22, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | - | 26,130 |
| Jul 21, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -4.55% | 4,198 |
| Jul 18, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 3.94% | 4,887 |
| Jul 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 6,333 |
| Jul 16, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | - | 184,565 |
| Jul 15, 2025 | 1.29 | 1.29 | 1.23 | 1.27 | 1.27 | -4.51% | 61,982 |
| Jul 11, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 45,000 |
| Jul 10, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | - | 22,309 |
| Jul 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 8,000 |
| Jul 8, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | - | 33,543 |
| Jul 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 29,270 |
| Jul 4, 2025 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | -1.47% | 58,966 |
| Jul 3, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 53,752 |
| Jul 2, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 23,298 |
| Jul 1, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 5,354 |
| Jun 30, 2025 | 1.35 | 1.36 | 1.30 | 1.36 | 1.36 | 1.49% | 44,311 |
| Jun 26, 2025 | 1.28 | 1.36 | 1.28 | 1.34 | 1.34 | 0.75% | 65,168 |
| Jun 25, 2025 | 1.32 | 1.34 | 1.26 | 1.33 | 1.33 | -0.75% | 1,929,854 |
| Jun 24, 2025 | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | 4.69% | 56,180 |
| Jun 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 500 |
| Jun 20, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | - | 10,298 |
| Jun 19, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.59% | 5,650 |
| Jun 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 3,990 |
| Jun 17, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | - | 17,050 |
| Jun 16, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -2.33% | 29,322 |
| Jun 13, 2025 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | -1.53% | 2,108 |
| Jun 12, 2025 | 1.35 | 1.35 | 1.27 | 1.31 | 1.31 | -2.24% | 48,789 |
| Jun 11, 2025 | 1.32 | 1.34 | 1.28 | 1.34 | 1.34 | 1.52% | 5,812,471 |
| Jun 10, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 52,500 |
| Jun 9, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 31,977 |
| Jun 4, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -2.26% | 24,990 |
| Jun 3, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 8,639 |
| Jun 2, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | - | 10,631 |
| May 30, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | - | 38,377 |
| May 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 1,060 |
| May 28, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 31,100 |
| May 27, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -2.26% | 39,429 |
| May 26, 2025 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 0.76% | 4,238 |
| May 22, 2025 | 1.31 | 1.33 | 1.27 | 1.32 | 1.32 | - | 414,900 |
| May 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 1,000 |
| May 20, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 5,482 |
| May 19, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -2.22% | 5,971 |
| May 16, 2025 | 1.35 | 1.35 | 1.29 | 1.35 | 1.35 | - | 9,384 |
| May 15, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 26,653 |