Skip to main content
logo
Dubai Electricity and Water Authority (PJSC) (DFM:DEWA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
3.070
+0.010 (0.33%)
At close: Feb 3, 2026

DFM:DEWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20263.073.093.053.073.070.33%8,253,950
Feb 2, 20263.003.062.993.063.061.32%5,483,752
Jan 30, 20263.033.052.983.023.02-0.98%9,818,593
Jan 29, 20263.063.063.023.053.05-0.33%5,807,191
Jan 28, 20263.063.093.043.063.060.33%7,870,047
Jan 27, 20263.103.153.053.053.05-1.61%17,055,040
Jan 26, 20263.063.102.983.103.101.31%11,274,770
Jan 23, 20263.103.103.013.063.06-1.29%11,726,870
Jan 22, 20263.053.123.033.103.101.64%17,359,620
Jan 21, 20263.033.053.023.053.050.66%9,460,744
Jan 20, 20263.003.062.983.033.031.00%15,058,320
Jan 19, 20262.963.002.953.003.001.69%10,661,910
Jan 16, 20262.953.022.952.952.950.34%29,383,530
Jan 15, 20262.912.962.912.942.941.03%11,946,960
Jan 14, 20262.892.972.892.912.910.69%29,320,970
Jan 13, 20262.832.902.822.892.892.12%19,931,840
Jan 12, 20262.852.852.812.832.83-0.70%4,615,053
Jan 9, 20262.852.852.822.852.850.35%3,228,645
Jan 8, 20262.842.852.822.842.84-4,310,250
Jan 7, 20262.842.852.822.842.84-5,875,663
Jan 6, 20262.822.852.812.842.840.71%7,459,509
Jan 5, 20262.792.822.762.822.821.08%7,860,121
Jan 2, 20262.772.802.772.792.790.72%1,648,780
Dec 31, 20252.762.812.762.772.770.36%4,368,173
Dec 30, 20252.812.812.752.762.76-2.13%9,187,998
Dec 29, 20252.792.822.792.822.821.08%4,785,091
Dec 26, 20252.792.802.782.792.79-0.36%2,343,579
Dec 25, 20252.812.812.792.802.80-0.36%2,793,126
Dec 24, 20252.842.842.802.812.81-1.06%4,464,568
Dec 23, 20252.822.862.822.842.840.71%5,747,888
Dec 22, 20252.892.892.802.822.82-2.42%9,699,407
Dec 19, 20252.812.892.792.892.892.85%32,051,850
Dec 18, 20252.812.812.792.812.81-4,664,794
Dec 17, 20252.802.812.792.812.810.36%6,008,486
Dec 16, 20252.762.802.742.802.801.45%13,040,730
Dec 15, 20252.792.792.752.762.76-1.08%7,817,821
Dec 12, 20252.802.802.772.792.79-0.36%4,384,581
Dec 11, 20252.792.802.772.802.800.36%7,513,827
Dec 10, 20252.792.802.772.792.79-5,590,069
Dec 9, 20252.792.792.752.792.79-7,083,600
Dec 8, 20252.782.792.752.792.790.36%8,782,067
Dec 5, 20252.772.782.752.782.780.36%2,992,357
Dec 4, 20252.762.802.742.772.77-9,728,339
Dec 3, 20252.732.772.712.772.771.47%5,154,245
Nov 28, 20252.682.752.682.732.731.87%10,439,210
Nov 27, 20252.702.702.662.682.68-0.37%4,110,379
Nov 26, 20252.672.692.642.692.690.75%8,088,821
Nov 25, 20252.702.712.662.672.67-1.11%11,005,830
Nov 24, 20252.682.702.662.702.701.12%12,643,400
Nov 21, 20252.672.692.662.672.67-5,139,928