BHM Capital Financial Services PSC (DFM:BHMCAPITAL)
United Arab Emirates · Delayed Price · Currency is AED 1.000
+0.002 (0.20%)
At close: Mar 13, 2026
DFM:BHMCAPITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | 0.20% | 14,600 |
| Mar 12, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.95% | 2,065 |
| Mar 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 2,274 |
| Mar 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 91,009 |
| Mar 9, 2026 | 0.92 | 1.05 | 0.92 | 1.05 | 1.05 | 8.25% | 51,005 |
| Mar 6, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -4.90% | 12,031 |
| Mar 5, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -1.92% | 91,773 |
| Mar 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | 5,000 |
| Feb 27, 2026 | 0.98 | 1.09 | 0.98 | 1.09 | 1.09 | 14.74% | 150,000 |
| Feb 26, 2026 | 0.91 | 0.98 | 0.91 | 0.95 | 0.95 | -2.96% | 8,018,331 |
| Feb 25, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 4.15% | 324,352 |
| Feb 24, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 4.44% | 3,200 |
| Feb 23, 2026 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -8.07% | 32,173 |
| Feb 20, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 8.66% | 61,185 |
| Feb 19, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -3.12% | 127,867 |
| Feb 18, 2026 | 0.93 | 0.99 | 0.93 | 0.93 | 0.93 | 3.33% | 363,364 |
| Feb 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | 31,531 |
| Feb 16, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 3.33% | 45,789 |
| Feb 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 73,819 |
| Feb 12, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | - | 136,325 |
| Feb 11, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | - | 36,075 |
| Feb 10, 2026 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | 0.90% | 2,570,028 |
| Feb 9, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.34% | 121,500 |
| Feb 6, 2026 | 0.90 | 0.94 | 0.89 | 0.90 | 0.90 | -0.56% | 428,825 |
| Feb 5, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 1.12% | 117,944 |
| Feb 4, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | 0.34% | 41,100 |
| Feb 3, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.44% | 208,001 |
| 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 |