BHM Capital Financial Services PSC (DFM:BHMCAPITAL)
United Arab Emirates · Delayed Price · Currency is AED 0.8870
-0.0130 (-1.44%)
At close: Feb 3, 2026
DFM:BHMCAPITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -4.26% | 2,392,077 |
| Jan 30, 2026 | 0.92 | 0.94 | 0.90 | 0.94 | 0.94 | -0.42% | 222,633 |
| Jan 29, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.32% | 18,584 |
| Jan 26, 2026 | 0.95 | 0.95 | 0.89 | 0.95 | 0.95 | -0.21% | 19,107 |
| Jan 23, 2026 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | - | 3,600 |
| Jan 22, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.04% | 1,059 |
| Jan 21, 2026 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | -2.11% | 12,900 |
| Jan 19, 2026 | 0.90 | 0.95 | 0.89 | 0.95 | 0.95 | -2.46% | 40,382 |
| Jan 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.10% | 247 |
| Jan 14, 2026 | 0.88 | 0.98 | 0.88 | 0.98 | 0.98 | -0.51% | 3,982 |
| Jan 9, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -0.41% | 6,800 |
| Jan 8, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -0.10% | 32,800 |
| Jan 7, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | - | 535 |
| Jan 6, 2026 | 0.99 | 0.99 | 0.94 | 0.99 | 0.99 | - | 41,396 |
| Jan 5, 2026 | 0.92 | 0.99 | 0.88 | 0.99 | 0.99 | 7.89% | 26,077 |
| Jan 2, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 32,645 |
| Dec 31, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.75% | 200 |
| Dec 30, 2025 | 0.88 | 0.91 | 0.88 | 0.88 | 0.88 | -2.00% | 35,746 |
| Dec 29, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | 0.11% | 36,300 |
| Dec 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 9,824 |
| Dec 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 99 |
| Dec 19, 2025 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | 4.30% | 13,900 |
| Dec 18, 2025 | 0.86 | 0.90 | 0.85 | 0.86 | 0.86 | -3.91% | 109,713 |
| Dec 17, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 0.67% | 14,053 |
| Dec 16, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 1.02% | 1,692 |
| Dec 15, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | -2.22% | 56,870 |
| Dec 12, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | - | 118,207 |
| Dec 11, 2025 | 0.85 | 0.92 | 0.85 | 0.90 | 0.90 | -1.10% | 6,502 |
| Dec 10, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 0.66% | 285,300 |
| Dec 9, 2025 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | -2.16% | 10,227 |
| Dec 8, 2025 | 0.88 | 0.92 | 0.87 | 0.92 | 0.92 | -0.54% | 83,511 |
| Dec 5, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | - | 223 |
| 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 |