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
2.760
+0.010 (0.36%)
Sep 17, 2026, 2:55 PM GST

DFM:DEWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20262.752.762.742.762.760.36%3,963,167
Sep 16, 20262.742.762.742.752.750.36%2,426,729
Sep 15, 20262.762.792.742.742.74-0.36%5,799,490
Sep 14, 20262.802.812.752.752.75-1.79%7,085,120
Sep 11, 20262.792.802.762.802.800.36%7,134,997
Sep 10, 20262.722.792.722.792.792.57%4,925,178
Sep 9, 20262.792.792.712.722.72-2.86%7,197,486
Sep 8, 20262.792.812.792.802.80-16,016,267
Sep 7, 20262.732.802.732.802.802.56%5,813,066
Sep 4, 20262.732.772.722.732.73-0.73%4,229,714
Sep 3, 20262.732.752.712.752.751.10%7,070,036
Sep 2, 20262.702.722.682.722.720.74%17,021,275
Sep 1, 20262.702.702.672.702.70-5,052,392
Aug 31, 20262.702.702.672.702.70-8,446,233
Aug 27, 20262.682.702.672.702.700.75%5,896,652
Aug 26, 20262.692.702.632.682.68-0.37%9,470,443
Aug 25, 20262.692.712.682.692.69-8,432,069
Aug 24, 20262.712.722.682.692.69-0.37%16,380,286
Aug 21, 20262.702.722.702.702.70-4,455,582
Aug 20, 20262.722.742.702.702.70-0.37%3,184,334
Aug 19, 20262.692.712.682.712.710.74%1,694,898
Aug 18, 20262.712.732.682.692.69-0.74%3,625,016
Aug 17, 20262.712.732.692.712.710.37%6,013,982
Aug 14, 20262.722.752.702.702.70-0.74%3,501,321
Aug 13, 20262.782.792.722.722.72-2.16%6,028,256
Aug 12, 20262.762.802.752.782.780.36%1,389,522
Aug 11, 20262.772.782.732.772.77-2,680,208
Aug 10, 20262.782.802.752.772.77-0.72%2,494,157
Aug 7, 20262.762.802.732.792.791.45%4,728,546
Aug 6, 20262.832.832.752.752.75-2.83%5,213,777
Aug 5, 20262.802.832.772.832.831.07%12,771,831
Aug 4, 20262.752.802.732.802.801.82%9,243,965
Aug 3, 20262.742.752.732.752.750.36%3,053,262
Jul 31, 20262.712.742.672.742.741.11%17,889,845
Jul 30, 20262.712.732.692.712.71-0.37%3,158,853
Jul 29, 20262.712.742.692.722.72-4,724,375
Jul 28, 20262.692.722.682.722.721.12%3,831,140
Jul 27, 20262.682.712.682.692.690.75%5,041,446
Jul 24, 20262.692.692.642.672.67-0.37%6,760,660
Jul 23, 20262.672.682.652.682.680.75%5,611,456
Jul 22, 20262.722.722.652.662.66-2.21%10,644,869
Jul 21, 20262.662.722.642.722.721.12%16,717,573
Jul 20, 20262.662.692.622.692.691.13%5,722,971
Jul 17, 20262.702.702.652.662.66-1.85%9,869,322
Jul 16, 20262.712.732.702.712.71-4,117,594
Jul 15, 20262.712.752.702.712.71-16,991,087
Jul 14, 20262.732.732.682.712.71-1.45%11,097,411
Jul 13, 20262.782.782.742.752.75-1.43%8,417,129
Jul 10, 20262.782.802.762.792.790.36%5,439,458
Jul 9, 20262.762.782.742.782.780.72%4,702,202