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
2.800
-0.010 (-0.36%)
Dec 25, 2025, 1:47 PM GST

DFM:DEWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 20, 20252.672.702.672.672.67-3,095,527
Nov 19, 20252.742.752.672.672.67-2.55%10,428,600
Nov 18, 20252.762.762.742.742.74-0.72%4,080,019
Nov 17, 20252.742.762.732.762.760.73%3,518,805
Nov 14, 20252.752.762.732.742.74-0.36%3,147,766
Nov 13, 20252.762.772.752.752.75-4,487,277
Nov 12, 20252.782.802.752.752.750.36%5,801,933
Nov 11, 20252.762.762.742.742.74-0.36%5,536,630
Nov 10, 20252.792.822.752.752.75-1.43%6,289,668
Nov 7, 20252.762.792.742.792.791.82%3,889,733
Nov 6, 20252.772.772.742.742.74-1.08%5,410,510
Nov 5, 20252.722.772.722.772.771.84%10,784,050
Nov 4, 20252.742.782.712.722.72-0.73%8,552,209
Nov 3, 20252.782.792.732.742.74-1.44%10,084,990
Oct 31, 20252.852.852.782.782.78-2.46%5,692,130
Oct 30, 20252.812.852.802.852.851.42%15,881,750
Oct 29, 20252.822.832.802.812.81-0.35%9,099,457
Oct 28, 20252.802.832.792.822.820.71%19,206,120
Oct 27, 20252.802.802.782.802.80-4,840,706
Oct 24, 20252.792.802.772.802.800.72%7,342,611
Oct 23, 20252.772.782.762.782.78-5,382,324
Oct 22, 20252.762.782.752.782.780.72%10,241,900
Oct 21, 20252.732.762.722.762.760.73%8,034,664
Oct 20, 20252.752.762.742.742.74-0.36%5,677,549
Oct 17, 20252.732.752.732.752.750.73%4,541,264
Oct 16, 20252.742.752.732.732.73-3.19%6,503,798
Oct 15, 20252.772.822.762.822.762.17%21,012,060
Oct 14, 20252.732.762.722.762.701.10%6,589,392