Dubai Electricity and Water Authority (PJSC) (DFM:DEWA)
United Arab Emirates · Delayed Price · Currency is AED 2.670
+0.010 (0.38%)
At close: Mar 16, 2026
DFM:DEWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 2.95 | 3.02 | 2.95 | 2.95 | 2.95 | 0.34% | 29,383,530 |
| Jan 15, 2026 | 2.91 | 2.96 | 2.91 | 2.94 | 2.94 | 1.03% | 11,946,960 |
| Jan 14, 2026 | 2.89 | 2.97 | 2.89 | 2.91 | 2.91 | 0.69% | 29,320,970 |
| Jan 13, 2026 | 2.83 | 2.90 | 2.82 | 2.89 | 2.89 | 2.12% | 19,931,840 |
| Jan 12, 2026 | 2.85 | 2.85 | 2.81 | 2.83 | 2.83 | -0.70% | 4,615,053 |
| Jan 9, 2026 | 2.85 | 2.85 | 2.82 | 2.85 | 2.85 | 0.35% | 3,228,645 |
| Jan 8, 2026 | 2.84 | 2.85 | 2.82 | 2.84 | 2.84 | - | 4,310,250 |
| Jan 7, 2026 | 2.84 | 2.85 | 2.82 | 2.84 | 2.84 | - | 5,875,663 |
| Jan 6, 2026 | 2.82 | 2.85 | 2.81 | 2.84 | 2.84 | 0.71% | 7,459,509 |
| Jan 5, 2026 | 2.79 | 2.82 | 2.76 | 2.82 | 2.82 | 1.08% | 7,860,121 |
| Jan 2, 2026 | 2.77 | 2.80 | 2.77 | 2.79 | 2.79 | 0.72% | 1,648,780 |
| Dec 31, 2025 | 2.76 | 2.81 | 2.76 | 2.77 | 2.77 | 0.36% | 4,368,173 |