DFM:DEWA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	2.90	2.92	2.78	2.78	2.78	-4.14%	24,199,590
Jun 24, 2026	2.85	2.91	2.84	2.90	2.90	1.75%	13,868,100
Jun 23, 2026	2.87	2.88	2.84	2.85	2.85	-0.70%	8,727,932
Jun 22, 2026	2.81	2.89	2.81	2.87	2.87	2.14%	11,236,270
Jun 19, 2026	2.81	2.82	2.79	2.81	2.81	-0.35%	13,394,790
Jun 18, 2026	2.79	2.83	2.78	2.82	2.82	1.44%	17,331,730
Jun 17, 2026	2.76	2.78	2.74	2.78	2.78	1.09%	11,406,220
Jun 16, 2026	2.75	2.77	2.74	2.75	2.75	0.73%	32,035,650
Jun 12, 2026	2.67	2.75	2.67	2.73	2.73	3.02%	17,500,140
Jun 11, 2026	2.66	2.67	2.63	2.65	2.65	-0.38%	8,054,661
Jun 10, 2026	2.64	2.66	2.63	2.66	2.66	0.76%	8,435,810
Jun 9, 2026	2.60	2.65	2.60	2.64	2.64	1.93%	11,977,850
Jun 8, 2026	2.59	2.61	2.57	2.59	2.59	-0.77%	7,303,230
Jun 5, 2026	2.58	2.61	2.56	2.61	2.61	1.56%	14,466,110
Jun 4, 2026	2.55	2.59	2.55	2.57	2.57	0.78%	7,913,048
Jun 3, 2026	2.56	2.59	2.47	2.55	2.55	-0.39%	21,552,960
Jun 2, 2026	2.59	2.61	2.55	2.56	2.56	-1.54%	16,514,910
Jun 1, 2026	2.61	2.64	2.60	2.60	2.60	-0.38%	21,674,380
May 25, 2026	2.64	2.67	2.61	2.61	2.61	-0.38%	38,370,440
May 22, 2026	2.63	2.64	2.61	2.62	2.62	-0.38%	6,230,626
May 21, 2026	2.63	2.64	2.62	2.63	2.63	0.38%	9,718,875
May 20, 2026	2.65	2.65	2.62	2.62	2.62	-0.38%	7,595,565
May 19, 2026	2.67	2.69	2.63	2.63	2.63	-1.13%	14,458,530
May 18, 2026	2.68	2.70	2.65	2.66	2.66	-0.75%	4,088,470
May 15, 2026	2.71	2.73	2.68	2.68	2.68	-1.11%	5,126,568
May 14, 2026	2.76	2.77	2.69	2.71	2.71	-1.81%	8,804,794
May 13, 2026	2.79	2.79	2.71	2.76	2.76	-0.72%	7,115,462
May 12, 2026	2.73	2.88	2.69	2.78	2.78	2.96%	22,845,580
May 11, 2026	2.73	2.73	2.69	2.70	2.70	-	5,416,790
May 8, 2026	2.74	2.74	2.70	2.70	2.70	-1.46%	2,198,415
May 7, 2026	2.73	2.77	2.73	2.74	2.74	0.37%	15,085,140
May 6, 2026	2.70	2.74	2.69	2.73	2.73	1.11%	6,445,038
May 5, 2026	2.69	2.70	2.65	2.70	2.70	-0.37%	4,194,819
May 4, 2026	2.66	2.72	2.66	2.71	2.71	1.50%	9,035,791
May 1, 2026	2.69	2.69	2.64	2.67	2.67	0.75%	4,523,272
Apr 30, 2026	2.68	2.70	2.65	2.65	2.65	-1.12%	6,007,863
Apr 29, 2026	2.70	2.71	2.67	2.68	2.68	-	4,760,615
Apr 28, 2026	2.69	2.70	2.68	2.68	2.68	-	6,775,781
Apr 27, 2026	2.71	2.73	2.68	2.68	2.68	-1.83%	5,741,091
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	0.44%	8,253,744