Chimera S&P UAE Shariah ETF (DFM:CHAESHIN)
United Arab Emirates · Delayed Price · Currency is AED 7.53
0.00 (0.00%)
At close: May 25, 2026
DFM:CHAESHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 7.48 | 7.68 | 7.48 | 7.53 | 7.53 | 1.76% | 3,777 |
| May 22, 2026 | 7.43 | 7.51 | 7.39 | 7.40 | 7.40 | 0.95% | 2,334 |
| May 21, 2026 | 7.46 | 7.46 | 7.32 | 7.33 | 7.33 | 0.14% | 466 |
| May 20, 2026 | 7.45 | 7.49 | 7.31 | 7.32 | 7.32 | -1.74% | 1,171 |
| May 19, 2026 | 7.55 | 7.67 | 7.31 | 7.45 | 7.45 | -1.32% | 1,964 |
| May 18, 2026 | 7.45 | 7.55 | 7.31 | 7.55 | 7.55 | 1.34% | 1,885 |
| May 15, 2026 | 7.53 | 7.61 | 7.45 | 7.45 | 7.45 | -0.67% | 3,394 |
| May 14, 2026 | 7.62 | 7.63 | 7.50 | 7.50 | 7.50 | -1.57% | 3,273 |
| May 13, 2026 | 7.77 | 7.90 | 7.60 | 7.62 | 7.62 | -0.52% | 2,252 |
| May 12, 2026 | 7.66 | 7.92 | 7.61 | 7.66 | 7.66 | 0.79% | 3,515 |
| May 11, 2026 | 7.67 | 7.76 | 7.50 | 7.60 | 7.60 | 1.74% | 2,979 |
| May 8, 2026 | 7.74 | 8.02 | 7.47 | 7.47 | 7.47 | -3.49% | 1,726 |
| May 7, 2026 | 7.70 | 7.74 | 7.38 | 7.74 | 7.74 | 1.98% | 1,504 |
| May 6, 2026 | 7.55 | 7.59 | 7.55 | 7.59 | 7.59 | 2.71% | 495 |
| May 5, 2026 | 7.38 | 7.59 | 7.38 | 7.39 | 7.39 | -2.76% | 1,825 |
| May 4, 2026 | 7.56 | 7.60 | 7.38 | 7.60 | 7.60 | 2.70% | 2,789 |
| May 1, 2026 | 7.52 | 7.60 | 7.40 | 7.40 | 7.40 | 0.54% | 678 |
| Apr 30, 2026 | 7.76 | 7.82 | 7.36 | 7.36 | 7.36 | -4.29% | 2,324 |
| Apr 29, 2026 | 7.35 | 7.69 | 7.35 | 7.69 | 7.69 | 1.18% | 3,183 |
| Apr 28, 2026 | 7.62 | 7.99 | 7.55 | 7.60 | 7.60 | 0.40% | 11,492 |
| Apr 27, 2026 | 7.55 | 7.76 | 7.38 | 7.57 | 7.57 | 0.26% | 3,976 |
| Apr 24, 2026 | 7.52 | 7.74 | 7.50 | 7.55 | 7.55 | 0.67% | 21,410 |
| Apr 23, 2026 | 7.54 | 7.58 | 7.50 | 7.50 | 7.50 | -0.53% | 2,701 |
| Apr 22, 2026 | 7.67 | 7.69 | 7.54 | 7.54 | 7.54 | - | 273 |
| Apr 21, 2026 | 7.71 | 7.75 | 7.51 | 7.54 | 7.54 | 0.27% | 1,222 |
| Apr 20, 2026 | 7.80 | 7.89 | 7.50 | 7.52 | 7.52 | -4.69% | 9,853 |
| Apr 17, 2026 | 7.80 | 8.10 | 7.55 | 7.89 | 7.89 | 1.81% | 4,390 |
| Apr 16, 2026 | 7.77 | 7.77 | 7.39 | 7.75 | 7.75 | 3.33% | 2,113 |
| Apr 15, 2026 | 7.44 | 7.50 | 7.17 | 7.50 | 7.50 | 0.27% | 3,994 |
| Apr 14, 2026 | 7.49 | 7.50 | 7.14 | 7.48 | 7.48 | - | 4,069 |
| Apr 13, 2026 | 7.49 | 7.50 | 7.11 | 7.48 | 7.48 | 1.36% | 1,593 |
| Apr 10, 2026 | 7.59 | 7.59 | 7.20 | 7.38 | 7.38 | 0.41% | 1,514 |
| Apr 9, 2026 | 7.60 | 7.80 | 7.03 | 7.35 | 7.35 | -0.68% | 13,994 |
| Apr 8, 2026 | 7.20 | 7.62 | 7.07 | 7.40 | 7.40 | 4.96% | 9,576 |
| Apr 7, 2026 | 7.24 | 7.24 | 7.03 | 7.05 | 7.05 | 0.57% | 1,062 |
| Apr 6, 2026 | 7.09 | 7.24 | 7.00 | 7.01 | 7.01 | 1.59% | 3,233 |
| Apr 3, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -2.68% | 4,773 |
| Apr 2, 2026 | 7.18 | 7.25 | 7.00 | 7.09 | 7.09 | 1.29% | 3,625 |
| Apr 1, 2026 | 7.12 | 7.17 | 6.88 | 7.00 | 7.00 | 1.74% | 2,575 |
| Mar 31, 2026 | 7.15 | 7.22 | 6.88 | 6.88 | 6.88 | -1.71% | 9,056 |
| Mar 30, 2026 | 7.18 | 7.35 | 7.00 | 7.00 | 7.00 | 1.89% | 2,586 |
| Mar 27, 2026 | 7.10 | 7.26 | 6.87 | 6.87 | 6.87 | -4.45% | 2,228 |
| Mar 26, 2026 | 7.41 | 7.49 | 6.87 | 7.19 | 7.19 | 1.70% | 5,018 |
| Mar 25, 2026 | 7.15 | 7.17 | 6.85 | 7.07 | 7.07 | -0.56% | 18,943 |
| Mar 24, 2026 | 7.20 | 7.68 | 6.84 | 7.11 | 7.11 | -1.25% | 7,465 |
| Mar 23, 2026 | 7.58 | 7.58 | 7.20 | 7.20 | 7.20 | -4.89% | 7,471 |
| Mar 18, 2026 | 6.61 | 7.60 | 6.61 | 7.57 | 7.57 | 13.32% | 28,665 |
| Mar 17, 2026 | 6.88 | 6.95 | 6.68 | 6.68 | 6.68 | 1.21% | 5,763 |
| Mar 16, 2026 | 6.75 | 6.88 | 6.52 | 6.60 | 6.60 | -3.79% | 7,966 |
| Mar 13, 2026 | 6.42 | 6.95 | 6.42 | 6.86 | 6.86 | 1.63% | 8,926 |