DFM:DEWA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	2.72	2.72	2.69	2.70	2.70	-	2,942,579
Oct 7, 2026	2.69	2.73	2.68	2.70	2.70	-0.37%	5,242,308
Oct 6, 2026	2.72	2.72	2.69	2.71	2.71	-0.37%	3,607,407
Oct 5, 2026	2.65	2.72	2.64	2.72	2.72	3.82%	8,029,853
Oct 2, 2026	2.67	2.68	2.61	2.62	2.62	-1.50%	13,836,004
Oct 1, 2026	2.71	2.73	2.64	2.66	2.66	-2.21%	10,663,034
Sep 30, 2026	2.72	2.73	2.69	2.72	2.72	0.37%	11,266,876
Sep 29, 2026	2.72	2.73	2.71	2.71	2.71	-0.37%	7,470,564
Sep 28, 2026	2.72	2.75	2.72	2.72	2.72	0.37%	4,441,511
Sep 25, 2026	2.71	2.74	2.71	2.71	2.71	-	5,568,886
Sep 24, 2026	2.73	2.75	2.71	2.71	2.71	-0.73%	6,326,755
Sep 23, 2026	2.76	2.76	2.73	2.73	2.73	-0.73%	5,915,815
Sep 22, 2026	2.73	2.75	2.72	2.75	2.75	1.10%	2,404,662
Sep 21, 2026	2.72	2.74	2.72	2.72	2.72	-	1,458,819
Sep 18, 2026	2.74	2.75	2.72	2.72	2.72	-1.45%	14,142,468
Sep 17, 2026	2.75	2.76	2.74	2.76	2.76	0.36%	3,963,167
Sep 16, 2026	2.74	2.76	2.74	2.75	2.75	0.36%	2,426,729
Sep 15, 2026	2.76	2.79	2.74	2.74	2.74	-0.36%	7,275,269
Sep 14, 2026	2.80	2.81	2.75	2.75	2.75	-1.79%	7,085,120
Sep 11, 2026	2.79	2.80	2.76	2.80	2.80	0.36%	7,134,997
Sep 10, 2026	2.72	2.79	2.72	2.79	2.79	2.57%	4,925,178
Sep 9, 2026	2.79	2.79	2.71	2.72	2.72	-2.86%	7,197,486
Sep 8, 2026	2.79	2.81	2.79	2.80	2.80	-	16,016,267
Sep 7, 2026	2.73	2.80	2.73	2.80	2.80	2.56%	5,813,066
Sep 4, 2026	2.73	2.77	2.72	2.73	2.73	-0.73%	4,229,714
Sep 3, 2026	2.73	2.75	2.71	2.75	2.75	1.10%	7,070,036
Sep 2, 2026	2.70	2.72	2.68	2.72	2.72	0.74%	17,021,275
Sep 1, 2026	2.70	2.70	2.67	2.70	2.70	-	5,052,392
Aug 31, 2026	2.70	2.70	2.67	2.70	2.70	-	8,446,233
Aug 27, 2026	2.68	2.70	2.67	2.70	2.70	0.75%	5,896,652
Aug 26, 2026	2.69	2.70	2.63	2.68	2.68	-0.37%	9,470,443
Aug 25, 2026	2.69	2.71	2.68	2.69	2.69	-	8,432,069
Aug 24, 2026	2.71	2.72	2.68	2.69	2.69	-0.37%	16,380,286
Aug 21, 2026	2.70	2.72	2.70	2.70	2.70	-	4,455,582
Aug 20, 2026	2.72	2.74	2.70	2.70	2.70	-0.37%	3,184,334
Aug 19, 2026	2.69	2.71	2.68	2.71	2.71	0.74%	1,694,898
Aug 18, 2026	2.71	2.73	2.68	2.69	2.69	-0.74%	3,625,016
Aug 17, 2026	2.71	2.73	2.69	2.71	2.71	0.37%	6,013,982
Aug 14, 2026	2.72	2.75	2.70	2.70	2.70	-0.74%	3,501,321
Aug 13, 2026	2.78	2.79	2.72	2.72	2.72	-2.16%	6,028,256
Aug 12, 2026	2.76	2.80	2.75	2.78	2.78	0.36%	1,389,522
Aug 11, 2026	2.77	2.78	2.73	2.77	2.77	-	2,680,208
Aug 10, 2026	2.78	2.80	2.75	2.77	2.77	-0.72%	2,494,157
Aug 7, 2026	2.76	2.80	2.73	2.79	2.79	1.45%	4,728,546
Aug 6, 2026	2.83	2.83	2.75	2.75	2.75	-2.83%	5,213,777
Aug 5, 2026	2.80	2.83	2.77	2.83	2.83	1.07%	12,771,831
Aug 4, 2026	2.75	2.80	2.73	2.80	2.80	1.82%	9,243,965
Aug 3, 2026	2.74	2.75	2.73	2.75	2.75	0.36%	3,053,262
Jul 31, 2026	2.71	2.74	2.67	2.74	2.74	1.11%	17,889,845
Jul 30, 2026	2.71	2.73	2.69	2.71	2.71	-0.37%	3,158,853