BHM Capital Financial Services PSC (DFM:BHMCAPITAL)
United Arab Emirates · Delayed Price · Currency is AED 1.330
+0.040 (3.10%)
At close: Apr 24, 2026
DFM:BHMCAPITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.30 | 1.34 | 1.28 | 1.33 | 1.33 | 3.10% | 142,022 |
| Apr 23, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.73% | 55,746 |
| Apr 22, 2026 | 1.27 | 1.40 | 1.26 | 1.34 | 1.34 | 5.51% | 169,022 |
| Apr 21, 2026 | 1.43 | 1.43 | 1.20 | 1.27 | 1.27 | 1.60% | 60,771 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 55,521 |
| Apr 17, 2026 | 1.14 | 1.30 | 1.14 | 1.30 | 1.30 | 14.04% | 170,800 |
| Apr 16, 2026 | 1.07 | 1.19 | 1.07 | 1.14 | 1.14 | 8.57% | 176,099 |
| Apr 15, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 119,905 |
| Apr 14, 2026 | 1.00 | 1.10 | 0.95 | 1.10 | 1.10 | 10.00% | 320,788 |
| Apr 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 748 |
| Apr 10, 2026 | 1.02 | 1.02 | 0.95 | 1.01 | 1.01 | 1.00% | 3,907 |
| Apr 9, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 13,200 |
| Apr 8, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 1.85% | 4,668 |
| Apr 7, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.76% | 11,266 |
| Apr 6, 2026 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | -0.98% | 14,598 |
| Apr 3, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | - | 434,776 |
| Apr 2, 2026 | 0.97 | 1.02 | 0.93 | 1.02 | 1.02 | 5.05% | 1,125 |
| Apr 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.80% | 553 |
| Mar 31, 2026 | 1.00 | 1.04 | 0.90 | 1.02 | 1.02 | 7.26% | 685,051 |
| Mar 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.90% | 100 |
| Mar 27, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | - | 9,592 |
| Mar 26, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 47,499 |
| Mar 25, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 20,060 |
| Mar 23, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | - | 22,077 |
| Mar 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,000,000 |
| Mar 16, 2026 | 0.95 | 1.04 | 0.95 | 1.00 | 1.00 | - | 43,651 |
| 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 |