BHM Capital Financial Services PSC (DFM:BHMCAPITAL)
United Arab Emirates · Delayed Price · Currency is AED 1.120
-0.050 (-4.27%)
At close: Jun 25, 2026
DFM:BHMCAPITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -4.27% | 261,583 |
| Jun 24, 2026 | 1.17 | 1.18 | 1.12 | 1.17 | 1.17 | - | 388,047 |
| Jun 23, 2026 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 1.74% | 8,064 |
| Jun 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 10,000 |
| Jun 19, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -3.39% | 194,951 |
| Jun 18, 2026 | 1.19 | 1.24 | 1.15 | 1.18 | 1.18 | -2.48% | 515,756 |
| Jun 17, 2026 | 1.18 | 1.21 | 1.16 | 1.21 | 1.21 | - | 50,635 |
| Jun 16, 2026 | 1.21 | 1.21 | 1.16 | 1.21 | 1.21 | - | 23,939 |
| Jun 12, 2026 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 2.54% | 696,222 |
| Jun 11, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 280,188 |
| Jun 10, 2026 | 1.16 | 1.21 | 1.15 | 1.19 | 1.19 | -0.83% | 27,485 |
| Jun 9, 2026 | 1.18 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 5,424 |
| Jun 8, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 9,776 |
| Jun 5, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 4.31% | 1,694 |
| Jun 4, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -4.92% | 15,126 |
| Jun 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69% | 4,071 |
| Jun 2, 2026 | 1.16 | 1.28 | 1.13 | 1.28 | 1.28 | 9.40% | 38,570 |
| Jun 1, 2026 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -0.85% | 5,889 |
| May 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,000 |
| May 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 1,094,154 |
| May 21, 2026 | 1.08 | 1.20 | 1.08 | 1.19 | 1.19 | 5.31% | 369,721 |
| May 20, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 4,300 |
| May 19, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 17,430 |
| May 18, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | - | 20,803 |
| May 14, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 15,797 |
| May 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 5,578 |
| May 12, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 2.54% | 53,665 |
| May 11, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 3,246 |
| May 8, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 15,706 |
| May 7, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 2.56% | 20,385 |
| May 6, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 31,555 |
| May 5, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -4.84% | 66,244 |
| May 4, 2026 | 1.19 | 1.25 | 1.14 | 1.24 | 1.24 | 4.20% | 17,178 |
| May 1, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -4.03% | 65,674 |
| Apr 30, 2026 | 1.20 | 1.28 | 1.16 | 1.24 | 1.24 | 5.98% | 1,778,292 |
| Apr 29, 2026 | 1.12 | 1.23 | 1.12 | 1.17 | 1.17 | 3.50% | 319,933 |
| Apr 28, 2026 | 1.14 | 1.26 | 1.13 | 1.17 | 1.13 | 0.75% | 21,129,306 |
| Apr 27, 2026 | 1.16 | 1.17 | 1.13 | 1.17 | 1.12 | 0.75% | 30,403 |
| Apr 24, 2026 | 1.13 | 1.17 | 1.11 | 1.16 | 1.11 | 3.10% | 163,325 |
| Apr 23, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.08 | -3.73% | 64,107 |
| Apr 22, 2026 | 1.10 | 1.22 | 1.10 | 1.17 | 1.12 | 5.51% | 194,375 |
| Apr 21, 2026 | 1.24 | 1.24 | 1.04 | 1.10 | 1.06 | 1.60% | 69,886 |
| Apr 20, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.05 | -3.85% | 63,849 |
| Apr 17, 2026 | 0.99 | 1.13 | 0.99 | 1.13 | 1.09 | 14.04% | 196,420 |
| Apr 16, 2026 | 0.93 | 1.04 | 0.93 | 0.99 | 0.95 | 8.57% | 202,513 |
| Apr 15, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.88 | -4.55% | 137,890 |
| Apr 14, 2026 | 0.87 | 0.96 | 0.83 | 0.96 | 0.92 | 10.00% | 368,906 |
| Apr 13, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | -0.99% | 860 |
| Apr 10, 2026 | 0.89 | 0.89 | 0.83 | 0.88 | 0.85 | 1.00% | 4,493 |
| Apr 9, 2026 | 0.85 | 0.87 | 0.84 | 0.87 | 0.84 | 1.01% | 15,180 |