DFM:DEWA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.70	2.73	2.65	2.73	2.73	1.87%	4,231,484
Apr 23, 2026	2.70	2.70	2.64	2.68	2.68	0.37%	6,685,739
Apr 22, 2026	2.72	2.75	2.67	2.67	2.67	-1.84%	7,422,737
Apr 21, 2026	2.75	2.76	2.71	2.72	2.72	-0.73%	7,301,277
Apr 20, 2026	2.76	2.76	2.72	2.74	2.74	-0.72%	4,377,505
Apr 17, 2026	2.79	2.79	2.75	2.76	2.76	0.36%	3,599,944
Apr 16, 2026	2.78	2.83	2.75	2.75	2.75	-1.08%	12,967,490
Apr 15, 2026	2.73	2.78	2.73	2.78	2.78	2.21%	15,587,180
Apr 14, 2026	2.75	2.79	2.72	2.72	2.72	-1.09%	12,516,230
Apr 13, 2026	2.76	2.78	2.70	2.75	2.75	-0.36%	8,783,213
Apr 10, 2026	2.75	2.77	2.71	2.76	2.76	-1.78%	8,253,744
Apr 9, 2026	2.84	2.84	2.75	2.81	2.75	-1.40%	23,248,080
Apr 8, 2026	2.78	3.03	2.77	2.85	2.79	7.95%	23,015,130
Apr 7, 2026	2.68	2.72	2.64	2.64	2.58	-1.49%	7,951,949
Apr 6, 2026	2.72	2.74	2.68	2.68	2.62	-1.47%	4,254,135
Apr 3, 2026	2.69	2.72	2.66	2.72	2.66	1.87%	2,466,893
Apr 2, 2026	2.70	2.70	2.65	2.67	2.61	-1.11%	7,928,932
Apr 1, 2026	2.69	2.72	2.62	2.70	2.64	0.37%	11,025,340
Mar 31, 2026	2.64	2.70	2.64	2.69	2.63	1.89%	10,299,360
Mar 30, 2026	2.66	2.71	2.63	2.64	2.58	-0.38%	10,738,230
Mar 27, 2026	2.66	2.70	2.65	2.65	2.59	0.38%	3,350,336
Mar 26, 2026	2.75	2.77	2.64	2.64	2.58	-4.00%	9,600,249
Mar 25, 2026	2.75	2.87	2.75	2.75	2.69	1.10%	14,355,720
Mar 24, 2026	2.73	2.80	2.70	2.72	2.66	1.87%	14,056,430
Mar 23, 2026	2.67	2.73	2.55	2.67	2.61	-	25,221,450
Mar 18, 2026	2.77	2.80	2.67	2.67	2.61	-1.84%	29,298,250
Mar 17, 2026	2.67	2.77	2.66	2.72	2.66	1.87%	9,794,709
Mar 16, 2026	2.65	2.69	2.55	2.67	2.61	0.38%	18,111,750
Mar 13, 2026	2.73	2.73	2.66	2.66	2.60	-2.56%	9,089,369
Mar 12, 2026	2.80	2.80	2.73	2.73	2.67	-4.88%	18,492,930
Mar 11, 2026	2.90	2.93	2.79	2.87	2.81	-0.69%	7,947,887
Mar 10, 2026	2.87	2.94	2.81	2.89	2.83	0.70%	16,562,830
Mar 9, 2026	2.72	2.87	2.72	2.87	2.81	0.70%	12,982,560
Mar 6, 2026	2.99	3.01	2.85	2.85	2.79	-5.00%	26,026,660
Mar 5, 2026	2.75	3.00	2.75	3.00	2.93	5.26%	26,958,150
Mar 4, 2026	2.85	2.90	2.85	2.85	2.79	-5.00%	12,351,110
Feb 27, 2026	3.06	3.06	2.96	3.00	2.93	-1.32%	17,062,330
Feb 26, 2026	3.02	3.05	2.99	3.04	2.97	0.33%	9,288,511
Feb 25, 2026	3.04	3.08	3.01	3.03	2.96	-0.98%	6,964,205
Feb 24, 2026	3.04	3.06	3.03	3.06	2.99	0.33%	8,042,200
Feb 23, 2026	3.01	3.06	3.01	3.05	2.98	0.66%	5,409,684
Feb 20, 2026	3.03	3.05	3.02	3.03	2.96	-	4,390,625
Feb 19, 2026	3.06	3.06	3.01	3.03	2.96	-0.98%	8,599,092
Feb 18, 2026	3.01	3.06	2.99	3.06	2.99	0.66%	4,458,499
Feb 17, 2026	3.03	3.05	3.00	3.04	2.97	0.33%	4,778,266
Feb 16, 2026	3.10	3.10	3.02	3.03	2.96	-2.26%	4,783,105
Feb 13, 2026	3.09	3.10	3.05	3.10	3.03	0.32%	7,960,332
Feb 12, 2026	3.03	3.09	3.02	3.09	3.02	0.98%	11,429,380
Feb 11, 2026	3.07	3.07	2.96	3.06	2.99	-2.24%	28,453,960
Feb 10, 2026	3.12	3.14	3.11	3.13	3.06	0.32%	6,820,188