BHM Capital Financial Services PSC (DFM:BHMCAPITAL)
United Arab Emirates · Delayed Price · Currency is AED 1.200
-0.070 (-5.51%)
At close: Aug 29, 2025
DFM:BHMCAPITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.18 | 2.31% | 45,000 |
| Jul 10, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.15 | - | 22,309 |
| Jul 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.15 | - | 8,000 |
| Jul 8, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.15 | - | 33,543 |
| Jul 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.15 | -2.99% | 29,270 |
| Jul 4, 2025 | 1.31 | 1.35 | 1.30 | 1.34 | 1.19 | -1.47% | 58,966 |
| Jul 3, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.20 | 1.49% | 53,752 |
| Jul 2, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.19 | -0.74% | 23,298 |
| Jul 1, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.19 | -0.74% | 5,354 |
| Jun 30, 2025 | 1.35 | 1.36 | 1.30 | 1.36 | 1.20 | 1.49% | 44,311 |
| Jun 26, 2025 | 1.28 | 1.36 | 1.28 | 1.34 | 1.19 | 0.75% | 65,168 |
| Jun 25, 2025 | 1.32 | 1.34 | 1.26 | 1.33 | 1.18 | -0.75% | 1,929,854 |
| Jun 24, 2025 | 1.28 | 1.35 | 1.28 | 1.34 | 1.19 | 4.69% | 56,180 |
| Jun 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.13 | - | 500 |
| Jun 20, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.13 | - | 10,298 |
| Jun 19, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.13 | 1.59% | 5,650 |
| Jun 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.12 | - | 3,990 |
| Jun 17, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.12 | - | 17,050 |
| Jun 16, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.12 | -2.33% | 29,322 |