Dubai Electricity and Water Authority (PJSC) (DFM:DEWA)
United Arab Emirates · Delayed Price · Currency is AED 2.720
+0.050 (1.87%)
Apr 3, 2026, 2:55 PM GST
DFM:DEWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.70 | 2.70 | 2.65 | 2.67 | 2.67 | -1.11% | 7,928,932 |
| Apr 1, 2026 | 2.69 | 2.72 | 2.62 | 2.70 | 2.70 | 0.37% | 11,025,340 |
| Mar 31, 2026 | 2.64 | 2.70 | 2.64 | 2.69 | 2.69 | 1.89% | 10,299,360 |
| Mar 30, 2026 | 2.66 | 2.71 | 2.63 | 2.64 | 2.64 | -0.38% | 6,295,469 |
| Mar 27, 2026 | 2.66 | 2.70 | 2.65 | 2.65 | 2.65 | 0.38% | 3,350,336 |
| Mar 26, 2026 | 2.75 | 2.77 | 2.64 | 2.64 | 2.64 | -4.00% | 9,600,249 |
| Mar 25, 2026 | 2.75 | 2.87 | 2.75 | 2.75 | 2.75 | 1.10% | 14,355,720 |
| Mar 24, 2026 | 2.73 | 2.80 | 2.70 | 2.72 | 2.72 | 1.87% | 14,056,430 |
| Mar 23, 2026 | 2.67 | 2.73 | 2.55 | 2.67 | 2.67 | - | 25,221,450 |
| Mar 18, 2026 | 2.77 | 2.80 | 2.67 | 2.67 | 2.67 | -1.84% | 29,298,255 |
| Mar 17, 2026 | 2.67 | 2.77 | 2.66 | 2.72 | 2.72 | 1.87% | 9,794,709 |
| Mar 16, 2026 | 2.65 | 2.69 | 2.55 | 2.67 | 2.67 | 0.38% | 18,111,755 |
| Mar 13, 2026 | 2.73 | 2.73 | 2.66 | 2.66 | 2.66 | -2.56% | 9,089,369 |
| Mar 12, 2026 | 2.80 | 2.80 | 2.73 | 2.73 | 2.73 | -4.88% | 18,492,937 |
| Mar 11, 2026 | 2.90 | 2.93 | 2.79 | 2.87 | 2.87 | -0.69% | 7,947,887 |
| Mar 10, 2026 | 2.87 | 2.94 | 2.81 | 2.89 | 2.89 | 0.70% | 16,562,830 |
| Mar 9, 2026 | 2.72 | 2.87 | 2.72 | 2.87 | 2.87 | 0.70% | 12,982,569 |
| Mar 6, 2026 | 2.99 | 3.01 | 2.85 | 2.85 | 2.85 | -5.00% | 26,026,664 |
| Mar 5, 2026 | 2.75 | 3.00 | 2.75 | 3.00 | 3.00 | 5.26% | 26,958,151 |
| Mar 4, 2026 | 2.85 | 2.90 | 2.85 | 2.85 | 2.85 | -5.00% | 12,351,116 |
| Feb 27, 2026 | 3.06 | 3.06 | 2.96 | 3.00 | 3.00 | -1.32% | 17,062,330 |
| Feb 26, 2026 | 3.02 | 3.05 | 2.99 | 3.04 | 3.04 | 0.33% | 9,288,511 |
| Feb 25, 2026 | 3.04 | 3.08 | 3.01 | 3.03 | 3.03 | -0.98% | 6,964,205 |
| Feb 24, 2026 | 3.04 | 3.06 | 3.03 | 3.06 | 3.06 | 0.33% | 8,042,200 |
| Feb 23, 2026 | 3.01 | 3.06 | 3.01 | 3.05 | 3.05 | 0.66% | 5,409,684 |
| Feb 20, 2026 | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | - | 4,390,625 |
| Feb 19, 2026 | 3.06 | 3.06 | 3.01 | 3.03 | 3.03 | -0.98% | 8,599,092 |
| Feb 18, 2026 | 3.01 | 3.06 | 2.99 | 3.06 | 3.06 | 0.66% | 4,458,499 |
| Feb 17, 2026 | 3.03 | 3.05 | 3.00 | 3.04 | 3.04 | 0.33% | 4,778,266 |
| Feb 16, 2026 | 3.10 | 3.10 | 3.02 | 3.03 | 3.03 | -2.26% | 4,783,105 |
| Feb 13, 2026 | 3.09 | 3.10 | 3.05 | 3.10 | 3.10 | 0.32% | 7,960,332 |
| Feb 12, 2026 | 3.03 | 3.09 | 3.02 | 3.09 | 3.09 | 0.98% | 11,429,380 |
| Feb 11, 2026 | 3.07 | 3.07 | 2.96 | 3.06 | 3.06 | -2.24% | 28,453,960 |
| Feb 10, 2026 | 3.12 | 3.14 | 3.11 | 3.13 | 3.13 | 0.32% | 6,820,188 |
| Feb 9, 2026 | 3.11 | 3.14 | 3.10 | 3.12 | 3.12 | 0.32% | 9,534,171 |
| Feb 6, 2026 | 3.08 | 3.11 | 3.07 | 3.11 | 3.11 | 1.30% | 4,514,343 |
| Feb 5, 2026 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | -0.97% | 6,311,652 |
| Feb 4, 2026 | 3.08 | 3.11 | 3.08 | 3.10 | 3.10 | 0.98% | 4,718,887 |
| Feb 3, 2026 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | 0.33% | 8,253,950 |
| Feb 2, 2026 | 3.00 | 3.06 | 2.99 | 3.06 | 3.06 | 1.32% | 5,483,752 |
| Jan 30, 2026 | 3.03 | 3.05 | 2.98 | 3.02 | 3.02 | -0.98% | 9,818,593 |
| Jan 29, 2026 | 3.06 | 3.06 | 3.02 | 3.05 | 3.05 | -0.33% | 5,807,191 |
| Jan 28, 2026 | 3.06 | 3.09 | 3.04 | 3.06 | 3.06 | 0.33% | 7,870,047 |
| Jan 27, 2026 | 3.10 | 3.15 | 3.05 | 3.05 | 3.05 | -1.61% | 17,055,040 |
| Jan 26, 2026 | 3.06 | 3.10 | 2.98 | 3.10 | 3.10 | 1.31% | 11,274,770 |
| Jan 23, 2026 | 3.10 | 3.10 | 3.01 | 3.06 | 3.06 | -1.29% | 11,726,870 |
| Jan 22, 2026 | 3.05 | 3.12 | 3.03 | 3.10 | 3.10 | 1.64% | 17,359,620 |
| Jan 21, 2026 | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | 0.66% | 9,460,744 |
| Jan 20, 2026 | 3.00 | 3.06 | 2.98 | 3.03 | 3.03 | 1.00% | 15,058,320 |
| Jan 19, 2026 | 2.96 | 3.00 | 2.95 | 3.00 | 3.00 | 1.69% | 10,661,910 |