BHM Capital Financial Services PSC (DFM:BHMCAPITAL)
United Arab Emirates · Delayed Price · Currency is AED 0.9970
+0.0340 (3.53%)
At close: Aug 27, 2026
DFM:BHMCAPITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.65% | 19,230 |
| Aug 24, 2026 | 0.98 | 1.01 | 0.93 | 1.01 | 1.01 | 3.59% | 30,208 |
| Aug 20, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.32% | 666 |
| Aug 19, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 1,619 |
| Aug 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 5,100 |
| Aug 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.00% | 6,160 |
| Aug 13, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 6.89% | 14,858 |
| Aug 12, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -1.72% | 22,567 |
| Aug 11, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | -1.98% | 39,900 |
| Aug 10, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | -3.81% | 7,785 |
| Aug 7, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 2.94% | 100,916 |
| Aug 5, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | -0.97% | 7,900 |
| Aug 4, 2026 | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | 0.98% | 51,888 |
| Jul 28, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 2.10% | 1,183 |
| Jul 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.86% | 285 |
| Jul 24, 2026 | 0.95 | 1.07 | 0.95 | 1.05 | 1.05 | 8.25% | 205,331 |
| Jul 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 4,063 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -4.90% | 39,664 |
| Jul 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | 373 |
| Jul 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | 1,500 |
| Jul 15, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | - | 7,801 |
| Jul 14, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.59% | 4,973 |
| Jul 13, 2026 | 1.07 | 1.09 | 1.02 | 1.09 | 1.09 | 1.87% | 38,963 |
| Jul 10, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 7.00% | 14,577 |
| Jul 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 24,516 |
| Jul 7, 2026 | 1.00 | 1.04 | 0.98 | 1.04 | 1.04 | 0.97% | 112,779 |
| Jul 6, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.21% | 1,621 |
| Jul 3, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -4.95% | 156,811 |
| Jul 2, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 65,057 |
| Jul 1, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -4.55% | 39,551 |
| Jun 29, 2026 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | - | 12,700 |
| Jun 26, 2026 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 47,511 |
| 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 |