BHM Capital Financial Services PSC (DFM:BHMCAPITAL)
United Arab Emirates · Delayed Price · Currency is AED 1.200
+0.010 (0.84%)
At close: May 14, 2026
DFM:BHMCAPITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.34% | 319,933 |
| Apr 28, 2026 | 1.14 | 1.26 | 1.13 | 1.17 | 1.13 | 0.77% | 21,129,306 |
| Apr 27, 2026 | 1.16 | 1.17 | 1.13 | 1.17 | 1.12 | 0.69% | 30,403 |
| Apr 24, 2026 | 1.13 | 1.17 | 1.11 | 1.16 | 1.11 | 3.12% | 163,325 |
| Apr 23, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.08 | -3.69% | 64,107 |
| Apr 22, 2026 | 1.10 | 1.22 | 1.10 | 1.17 | 1.12 | 5.53% | 194,375 |
| Apr 21, 2026 | 1.24 | 1.24 | 1.04 | 1.10 | 1.06 | 1.56% | 69,886 |
| Apr 20, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.05 | -3.81% | 63,849 |
| Apr 17, 2026 | 0.99 | 1.13 | 0.99 | 1.13 | 1.09 | 13.99% | 196,420 |
| Apr 16, 2026 | 0.93 | 1.04 | 0.93 | 0.99 | 0.95 | 8.58% | 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 | 9.99% | 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 |
| Apr 8, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.83 | 1.86% | 5,368 |
| Apr 7, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.81 | -3.77% | 12,955 |
| Apr 6, 2026 | 0.87 | 0.88 | 0.84 | 0.88 | 0.85 | -0.98% | 16,787 |
| Apr 3, 2026 | 0.84 | 0.89 | 0.84 | 0.89 | 0.85 | - | 499,992 |
| Apr 2, 2026 | 0.85 | 0.89 | 0.81 | 0.89 | 0.85 | 5.06% | 1,293 |
| Apr 1, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.81 | -4.81% | 635 |
| Mar 31, 2026 | 0.87 | 0.90 | 0.79 | 0.89 | 0.85 | 7.26% | 787,808 |
| Mar 30, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | -4.90% | 115 |
| Mar 27, 2026 | 0.91 | 0.91 | 0.87 | 0.87 | 0.84 | - | 11,030 |
| Mar 26, 2026 | 0.90 | 0.91 | 0.87 | 0.87 | 0.84 | -2.91% | 54,623 |
| Mar 25, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.86 | 3.00% | 23,069 |
| Mar 23, 2026 | 0.87 | 0.87 | 0.83 | 0.87 | 0.84 | - | 25,388 |
| Mar 18, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | - | 11,500,000 |
| Mar 16, 2026 | 0.83 | 0.90 | 0.83 | 0.87 | 0.84 | - | 50,198 |
| Mar 13, 2026 | 0.87 | 0.91 | 0.83 | 0.87 | 0.84 | 0.21% | 16,790 |
| Mar 12, 2026 | 0.91 | 0.91 | 0.87 | 0.87 | 0.84 | -4.95% | 2,374 |
| Mar 11, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | 4.99% | 2,615 |
| Mar 10, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | -4.75% | 104,660 |
| Mar 9, 2026 | 0.80 | 0.91 | 0.80 | 0.91 | 0.88 | 8.24% | 58,655 |
| Mar 6, 2026 | 0.89 | 0.89 | 0.84 | 0.84 | 0.81 | -4.90% | 13,835 |
| Mar 5, 2026 | 0.86 | 0.89 | 0.86 | 0.89 | 0.85 | -1.91% | 105,538 |
| Mar 4, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | -4.59% | 5,750 |
| Feb 27, 2026 | 0.85 | 0.95 | 0.85 | 0.95 | 0.91 | 14.73% | 172,500 |
| Feb 26, 2026 | 0.79 | 0.85 | 0.79 | 0.83 | 0.80 | -2.96% | 21,080 |