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
2.710
-0.040 (-1.45%)
Oct 28, 2026, 2:56 PM GST

DFM:DEWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262.742.742.672.712.71-1.45%5,150,989
Oct 27, 20262.672.752.662.752.753.00%29,696,569
Oct 26, 20262.642.682.642.672.67-0.37%9,899,287
Oct 23, 20262.662.682.622.682.68-6,388,003
Oct 22, 20262.662.682.622.682.680.75%6,458,637
Oct 21, 20262.632.662.622.662.660.76%4,233,797
Oct 20, 20262.652.652.622.642.64-0.38%22,290,916
Oct 19, 20262.672.692.632.652.65-1.85%17,074,653
Oct 16, 20262.662.702.652.702.701.89%5,489,281
Oct 15, 20262.672.682.642.652.650.45%7,282,922
Oct 14, 20262.732.732.692.702.64-1.46%5,425,447
Oct 13, 20262.732.742.712.742.680.37%3,435,125
Oct 12, 20262.682.732.682.732.671.87%6,479,055
Oct 9, 20262.682.702.682.682.620.37%3,845,131
Oct 8, 20262.722.722.662.672.61-1.11%7,942,902
Oct 7, 20262.692.732.682.702.64-0.37%5,242,308
Oct 6, 20262.722.722.692.712.65-0.37%3,607,407
Oct 5, 20262.652.722.642.722.663.82%8,029,853
Oct 2, 20262.672.682.612.622.56-1.50%13,836,004
Oct 1, 20262.712.732.642.662.60-2.21%10,663,034
Sep 30, 20262.722.732.692.722.660.37%11,266,876
Sep 29, 20262.722.732.712.712.65-0.37%7,470,564
Sep 28, 20262.722.752.722.722.660.37%4,441,511
Sep 25, 20262.712.742.712.712.65-5,568,886
Sep 24, 20262.732.752.712.712.65-0.73%6,326,755
Sep 23, 20262.762.762.732.732.67-0.73%5,915,815
Sep 22, 20262.732.752.722.752.691.10%2,404,662
Sep 21, 20262.722.742.722.722.66-1,458,819
Sep 18, 20262.742.752.722.722.66-1.45%14,142,468
Sep 17, 20262.752.762.742.762.700.36%3,963,167
Sep 16, 20262.742.762.742.752.690.36%2,426,729
Sep 15, 20262.762.792.742.742.68-0.36%7,275,269
Sep 14, 20262.802.812.752.752.69-1.79%7,085,120
Sep 11, 20262.792.802.762.802.740.36%7,134,997
Sep 10, 20262.722.792.722.792.732.57%4,925,178
Sep 9, 20262.792.792.712.722.66-2.86%7,197,486
Sep 8, 20262.792.812.792.802.74-16,016,267
Sep 7, 20262.732.802.732.802.742.56%5,813,066
Sep 4, 20262.732.772.722.732.67-0.73%4,229,714
Sep 3, 20262.732.752.712.752.691.10%7,070,036
Sep 2, 20262.702.722.682.722.660.74%17,021,275
Sep 1, 20262.702.702.672.702.64-5,052,392
Aug 31, 20262.702.702.672.702.64-8,446,233
Aug 27, 20262.682.702.672.702.640.75%5,896,652
Aug 26, 20262.692.702.632.682.62-0.37%9,470,443
Aug 25, 20262.692.712.682.692.63-8,432,069
Aug 24, 20262.712.722.682.692.63-0.37%16,380,286
Aug 21, 20262.702.722.702.702.64-4,455,582
Aug 20, 20262.722.742.702.702.64-0.37%3,184,334
Aug 19, 20262.692.712.682.712.650.74%1,694,898