DFM:DEWA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,380,280
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
Jul 29, 2026	2.71	2.74	2.69	2.72	2.72	-	4,724,375
Jul 28, 2026	2.69	2.72	2.68	2.72	2.72	1.12%	3,831,140
Jul 27, 2026	2.68	2.71	2.68	2.69	2.69	0.75%	5,041,446
Jul 24, 2026	2.69	2.69	2.64	2.67	2.67	-0.37%	6,760,660
Jul 23, 2026	2.67	2.68	2.65	2.68	2.68	0.75%	5,611,456
Jul 22, 2026	2.72	2.72	2.65	2.66	2.66	-2.21%	10,644,869
Jul 21, 2026	2.66	2.72	2.64	2.72	2.72	1.12%	16,717,573
Jul 20, 2026	2.66	2.69	2.62	2.69	2.69	1.13%	5,722,971
Jul 17, 2026	2.70	2.70	2.65	2.66	2.66	-1.85%	9,869,322
Jul 16, 2026	2.71	2.73	2.70	2.71	2.71	-	4,117,594
Jul 15, 2026	2.71	2.75	2.70	2.71	2.71	-	16,991,087
Jul 14, 2026	2.73	2.73	2.68	2.71	2.71	-1.45%	11,097,411
Jul 13, 2026	2.78	2.78	2.74	2.75	2.75	-1.43%	8,417,129
Jul 10, 2026	2.78	2.80	2.76	2.79	2.79	0.36%	5,439,458
Jul 9, 2026	2.76	2.78	2.74	2.78	2.78	0.72%	4,702,202
Jul 8, 2026	2.79	2.80	2.72	2.76	2.76	-1.78%	15,000,837
Jul 7, 2026	2.80	2.81	2.78	2.81	2.81	0.72%	4,535,482
Jul 6, 2026	2.77	2.79	2.75	2.79	2.79	0.72%	3,793,649
Jul 3, 2026	2.75	2.77	2.74	2.77	2.77	0.73%	5,745,431
Jul 2, 2026	2.77	2.78	2.75	2.75	2.75	-0.36%	4,534,019
Jul 1, 2026	2.77	2.78	2.74	2.76	2.76	-0.72%	7,023,775
Jun 30, 2026	2.78	2.79	2.74	2.78	2.78	-	15,448,991
Jun 29, 2026	2.75	2.78	2.73	2.78	2.78	1.09%	2,238,719
Jun 26, 2026	2.80	2.82	2.73	2.75	2.75	-1.08%	16,922,153
Jun 25, 2026	2.90	2.92	2.78	2.78	2.78	-4.14%	24,199,598
Jun 24, 2026	2.85	2.91	2.84	2.90	2.90	1.75%	13,868,107
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%	11,236,276
Jun 19, 2026	2.81	2.82	2.79	2.81	2.81	-0.35%	13,394,790