Lunate Capital Limited - Lunate S&P UAE UCITS ETF (DFM:CHAE)
United Arab Emirates · Delayed Price · Currency is AED 6.82
-0.10 (-1.45%)
Oct 23, 2026, 1:31 PM GST
DFM:CHAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.88 | 7.02 | 6.82 | 6.82 | 6.82 | -1.45% | 8,530 |
| Oct 22, 2026 | 7.07 | 7.07 | 6.92 | 6.92 | 6.92 | -0.14% | 1,352 |
| Oct 20, 2026 | 7.08 | 7.08 | 6.93 | 6.93 | 6.93 | -0.57% | 3,834 |
| Oct 19, 2026 | 6.94 | 6.97 | 6.94 | 6.97 | 6.97 | - | 869 |
| Oct 16, 2026 | 7.08 | 7.08 | 6.97 | 6.97 | 6.97 | -1.69% | 2,121 |
| Oct 15, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.57% | 266 |
| Oct 14, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 2.17% | 184 |
| Oct 13, 2026 | 7.04 | 7.04 | 6.90 | 6.90 | 6.90 | 0.29% | 5,631 |
| Oct 12, 2026 | 7.04 | 7.04 | 6.88 | 6.88 | 6.88 | -2.55% | 4,807 |
| Oct 9, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.70% | 102 |
| Oct 8, 2026 | 7.14 | 7.14 | 7.03 | 7.11 | 7.11 | 0.14% | 4,952 |
| Oct 7, 2026 | 7.17 | 7.19 | 7.10 | 7.10 | 7.10 | -0.98% | 15,647 |
| Oct 6, 2026 | 7.18 | 7.18 | 7.17 | 7.17 | 7.17 | -0.28% | 9,621 |
| Oct 5, 2026 | 7.19 | 7.19 | 7.10 | 7.19 | 7.19 | -0.14% | 103 |
| Oct 2, 2026 | 7.28 | 7.28 | 7.19 | 7.20 | 7.20 | -1.37% | 15,931 |
| Oct 1, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.41% | 5,230 |
| Sep 30, 2026 | 7.20 | 7.33 | 7.20 | 7.33 | 7.33 | 0.27% | 690 |
| Sep 29, 2026 | 7.24 | 7.31 | 7.24 | 7.31 | 7.31 | 0.97% | 2,621 |
| Sep 28, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.70% | 367 |
| Sep 25, 2026 | 7.24 | 7.24 | 7.19 | 7.19 | 7.19 | - | 514 |
| Sep 24, 2026 | 7.20 | 7.24 | 7.19 | 7.19 | 7.19 | -0.14% | 940 |
| Sep 23, 2026 | 7.20 | 7.20 | 7.06 | 7.20 | 7.20 | - | 705 |
| Sep 22, 2026 | 7.05 | 7.21 | 7.05 | 7.20 | 7.20 | - | 4,016 |
| Sep 21, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | -0.41% | 337 |
| Sep 18, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | 395 |
| Sep 17, 2026 | 7.04 | 7.23 | 7.04 | 7.23 | 7.23 | -0.14% | 741 |
| Sep 15, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 2.70% | 120 |
| Sep 14, 2026 | 7.03 | 7.24 | 7.03 | 7.05 | 7.05 | 0.28% | 5,617 |
| Sep 11, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 82 |
| Sep 10, 2026 | 6.95 | 7.03 | 6.95 | 7.03 | 7.03 | 1.15% | 3,114 |
| Sep 9, 2026 | 7.03 | 7.03 | 6.95 | 6.95 | 6.95 | - | 2,043 |
| Sep 8, 2026 | 7.03 | 7.03 | 6.95 | 6.95 | 6.95 | -1.14% | 376 |
| Sep 7, 2026 | 7.06 | 7.06 | 6.90 | 7.03 | 7.03 | 0.43% | 1,063 |
| Sep 4, 2026 | 6.99 | 7.05 | 6.90 | 7.00 | 7.00 | 0.14% | 9,472 |
| Sep 3, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 2.64% | 536 |
| Sep 2, 2026 | 6.97 | 6.97 | 6.81 | 6.81 | 6.81 | -3.40% | 2,728 |
| Sep 1, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.28% | 155 |
| Aug 31, 2026 | 7.11 | 7.11 | 7.03 | 7.03 | 7.03 | -1.26% | 3,831 |
| Aug 27, 2026 | 7.06 | 7.12 | 7.06 | 7.12 | 7.12 | 0.85% | 198 |
| Aug 26, 2026 | 6.97 | 7.06 | 6.97 | 7.06 | 7.06 | 1.44% | 204 |
| Aug 25, 2026 | 7.11 | 7.11 | 6.96 | 6.96 | 6.96 | -1.28% | 717 |
| Aug 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 48 |
| Aug 21, 2026 | 7.11 | 7.11 | 6.96 | 7.05 | 7.05 | -0.98% | 9,500 |
| Aug 20, 2026 | 6.96 | 7.12 | 6.96 | 7.12 | 7.12 | 0.56% | 282 |
| Aug 19, 2026 | 6.97 | 7.08 | 6.96 | 7.08 | 7.08 | 1.72% | 2,505 |
| Aug 18, 2026 | 6.96 | 7.10 | 6.96 | 6.96 | 6.96 | 0.14% | 1,112 |
| Aug 17, 2026 | 6.95 | 7.10 | 6.95 | 6.95 | 6.95 | - | 35,615 |
| Aug 14, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | 0.14% | 1,822 |
| Aug 13, 2026 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | 0.43% | 851 |
| Aug 12, 2026 | 6.94 | 6.94 | 6.91 | 6.91 | 6.91 | -0.43% | 709 |