Dubai Electricity and Water Authority (PJSC) (DFM:DEWA)
United Arab Emirates · Delayed Price · Currency is AED 2.770
0.00 (0.00%)
At close: Dec 4, 2025
DFM:DEWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.76 | 2.80 | 2.74 | 2.77 | 2.77 | - | 9,728,339 |
| Dec 3, 2025 | 2.73 | 2.77 | 2.71 | 2.77 | 2.77 | 1.47% | 5,154,245 |
| Nov 28, 2025 | 2.68 | 2.75 | 2.68 | 2.73 | 2.73 | 1.87% | 10,439,210 |
| Nov 27, 2025 | 2.70 | 2.70 | 2.66 | 2.68 | 2.68 | -0.37% | 4,110,379 |
| Nov 26, 2025 | 2.67 | 2.69 | 2.64 | 2.69 | 2.69 | 0.75% | 8,088,821 |
| Nov 25, 2025 | 2.70 | 2.71 | 2.66 | 2.67 | 2.67 | -1.11% | 11,005,830 |
| Nov 24, 2025 | 2.68 | 2.70 | 2.66 | 2.70 | 2.70 | 1.12% | 12,643,400 |
| Nov 21, 2025 | 2.67 | 2.69 | 2.66 | 2.67 | 2.67 | - | 5,139,928 |
| Nov 20, 2025 | 2.67 | 2.70 | 2.67 | 2.67 | 2.67 | - | 3,095,527 |
| Nov 19, 2025 | 2.74 | 2.75 | 2.67 | 2.67 | 2.67 | -2.55% | 10,428,600 |
| Nov 18, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | -0.72% | 4,080,019 |
| Nov 17, 2025 | 2.74 | 2.76 | 2.73 | 2.76 | 2.76 | 0.73% | 3,518,805 |
| Nov 14, 2025 | 2.75 | 2.76 | 2.73 | 2.74 | 2.74 | -0.36% | 3,147,766 |
| Nov 13, 2025 | 2.76 | 2.77 | 2.75 | 2.75 | 2.75 | - | 4,487,277 |
| Nov 12, 2025 | 2.78 | 2.80 | 2.75 | 2.75 | 2.75 | 0.36% | 5,801,933 |
| Nov 11, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | -0.36% | 5,536,630 |
| Nov 10, 2025 | 2.79 | 2.82 | 2.75 | 2.75 | 2.75 | -1.43% | 6,289,668 |
| Nov 7, 2025 | 2.76 | 2.79 | 2.74 | 2.79 | 2.79 | 1.82% | 3,889,733 |
| Nov 6, 2025 | 2.77 | 2.77 | 2.74 | 2.74 | 2.74 | -1.08% | 5,410,510 |
| Nov 5, 2025 | 2.72 | 2.77 | 2.72 | 2.77 | 2.77 | 1.84% | 10,784,050 |
| Nov 4, 2025 | 2.74 | 2.78 | 2.71 | 2.72 | 2.72 | -0.73% | 8,552,209 |
| Nov 3, 2025 | 2.78 | 2.79 | 2.73 | 2.74 | 2.74 | -1.44% | 10,084,990 |
| Oct 31, 2025 | 2.85 | 2.85 | 2.78 | 2.78 | 2.78 | -2.46% | 5,692,130 |
| Oct 30, 2025 | 2.81 | 2.85 | 2.80 | 2.85 | 2.85 | 1.42% | 15,881,750 |
| Oct 29, 2025 | 2.82 | 2.83 | 2.80 | 2.81 | 2.81 | -0.35% | 9,099,457 |
| Oct 28, 2025 | 2.80 | 2.83 | 2.79 | 2.82 | 2.82 | 0.71% | 19,206,120 |
| Oct 27, 2025 | 2.80 | 2.80 | 2.78 | 2.80 | 2.80 | - | 4,840,706 |
| Oct 24, 2025 | 2.79 | 2.80 | 2.77 | 2.80 | 2.80 | 0.72% | 7,342,611 |
| Oct 23, 2025 | 2.77 | 2.78 | 2.76 | 2.78 | 2.78 | - | 5,382,324 |
| Oct 22, 2025 | 2.76 | 2.78 | 2.75 | 2.78 | 2.78 | 0.72% | 10,241,900 |
| Oct 21, 2025 | 2.73 | 2.76 | 2.72 | 2.76 | 2.76 | 0.73% | 8,034,664 |
| Oct 20, 2025 | 2.75 | 2.76 | 2.74 | 2.74 | 2.74 | -0.36% | 5,677,549 |
| Oct 17, 2025 | 2.73 | 2.75 | 2.73 | 2.75 | 2.75 | 0.73% | 4,541,264 |
| Oct 16, 2025 | 2.74 | 2.75 | 2.73 | 2.73 | 2.73 | -3.19% | 6,503,798 |
| Oct 15, 2025 | 2.77 | 2.82 | 2.76 | 2.82 | 2.76 | 2.17% | 21,012,060 |
| Oct 14, 2025 | 2.73 | 2.76 | 2.72 | 2.76 | 2.70 | 1.10% | 6,589,392 |
| Oct 13, 2025 | 2.74 | 2.74 | 2.71 | 2.73 | 2.67 | -0.73% | 9,385,604 |
| Oct 10, 2025 | 2.74 | 2.76 | 2.73 | 2.75 | 2.69 | 0.36% | 3,334,883 |
| Oct 9, 2025 | 2.74 | 2.74 | 2.72 | 2.74 | 2.68 | - | 8,146,116 |
| Oct 8, 2025 | 2.74 | 2.75 | 2.72 | 2.74 | 2.68 | 0.37% | 6,503,975 |
| Oct 7, 2025 | 2.75 | 2.76 | 2.73 | 2.73 | 2.67 | -0.36% | 4,682,915 |
| Oct 6, 2025 | 2.74 | 2.74 | 2.72 | 2.74 | 2.68 | - | 4,079,730 |
| Oct 3, 2025 | 2.74 | 2.74 | 2.70 | 2.74 | 2.68 | - | 4,831,003 |
| Oct 2, 2025 | 2.69 | 2.74 | 2.68 | 2.74 | 2.68 | 1.86% | 9,250,513 |
| Oct 1, 2025 | 2.71 | 2.72 | 2.69 | 2.69 | 2.63 | -0.74% | 5,079,646 |
| Sep 30, 2025 | 2.73 | 2.74 | 2.71 | 2.71 | 2.65 | -0.73% | 6,569,543 |
| Sep 29, 2025 | 2.72 | 2.73 | 2.71 | 2.73 | 2.67 | - | 4,041,033 |
| Sep 26, 2025 | 2.68 | 2.73 | 2.67 | 2.73 | 2.67 | 2.63% | 5,234,253 |
| Sep 25, 2025 | 2.70 | 2.72 | 2.66 | 2.66 | 2.60 | -1.48% | 8,805,721 |
| Sep 24, 2025 | 2.74 | 2.75 | 2.69 | 2.70 | 2.64 | -1.82% | 7,940,465 |