BHM Capital Financial Services PSC (DFM:BHMCAPITAL)
United Arab Emirates · Delayed Price · Currency is AED 0.9300
0.00 (0.00%)
At close: Dec 3, 2025
DFM:BHMCAPITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | -0.11% | 1,106 |
| Dec 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 400 |
| Nov 28, 2025 | 0.92 | 0.93 | 0.88 | 0.93 | 0.93 | 1.09% | 20,011 |
| Nov 25, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 120 |
| Nov 24, 2025 | 0.93 | 0.93 | 0.88 | 0.93 | 0.93 | - | 3,448 |
| Nov 21, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 0.11% | 7,523 |
| Nov 20, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -0.64% | 14,159 |
| Nov 19, 2025 | 0.90 | 0.94 | 0.88 | 0.94 | 0.94 | - | 20,005 |
| Nov 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 31,150 |
| Nov 17, 2025 | 0.94 | 0.94 | 0.88 | 0.94 | 0.94 | -0.53% | 133,497 |
| Nov 14, 2025 | 0.94 | 0.99 | 0.90 | 0.94 | 0.94 | -0.42% | 252,355 |
| Nov 13, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | -0.63% | 11,500 |
| Nov 12, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 300,990 |
| Nov 11, 2025 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | - | 22,244 |
| Nov 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 35,010 |
| Nov 7, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | - | 39,913 |
| Nov 6, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | - | 53,919 |
| Nov 5, 2025 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -3.06% | 28,999 |
| Nov 4, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -1.90% | 16,256 |
| Nov 3, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 0.10% | 171,888 |
| Oct 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 6,054 |
| Oct 29, 2025 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | -1.96% | 174,469 |
| Oct 28, 2025 | 1.02 | 1.08 | 1.02 | 1.02 | 1.02 | -6.42% | 2,754 |
| Oct 27, 2025 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | - | 8,343 |
| Oct 24, 2025 | 1.10 | 1.10 | 1.04 | 1.09 | 1.09 | - | 609,901 |
| Oct 23, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 26,121 |
| Oct 22, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 15,183 |
| Oct 21, 2025 | 0.99 | 1.10 | 0.99 | 1.09 | 1.09 | 10.10% | 125,995 |
| Oct 20, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 15,193 |
| Oct 17, 2025 | 1.07 | 1.07 | 0.99 | 1.00 | 1.00 | -7.41% | 172,869 |
| Oct 16, 2025 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | -1.82% | 11,540 |
| Oct 14, 2025 | 1.10 | 1.10 | 0.99 | 1.10 | 1.10 | - | 444,155 |
| Oct 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 13,000 |
| Oct 10, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 520 |
| Oct 9, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,891,238 |
| Oct 8, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 2.73% | 5,050 |
| Oct 6, 2025 | 1.10 | 1.19 | 1.10 | 1.10 | 1.10 | - | 31,656 |
| Oct 3, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | - | 961 |
| Oct 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10,003,910 |
| Oct 1, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 39,197 |
| Sep 30, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -3.45% | 1,945,288 |
| 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 |