Deyaar Development PJSC (DFM:DEYAAR)
United Arab Emirates · Delayed Price · Currency is AED 1.070
+0.030 (2.88%)
At close: Feb 3, 2026
Deyaar Development PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 2.88% | 47,880,060 |
| Feb 2, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 5,494,478 |
| Jan 30, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 5,022,225 |
| Jan 29, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | - | 10,469,200 |
| Jan 28, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 25,776,030 |
| Jan 27, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 8,655,137 |
| Jan 26, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 30,378,340 |
| Jan 23, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 9,202,201 |
| Jan 22, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 19,504,860 |
| Jan 21, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 5,521,032 |
| Jan 20, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 5,291,199 |
| Jan 19, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 8,854,309 |
| Jan 16, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 3,424,975 |
| Jan 15, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 11,063,610 |
| Jan 14, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 16,547,800 |
| Jan 13, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 4,922,098 |
| Jan 12, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 5,022,754 |
| Jan 9, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 13,663,850 |
| Jan 8, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 15,005,390 |
| Jan 7, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 9,291,375 |
| Jan 6, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 9,483,679 |
| Jan 5, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 9,648,935 |
| Jan 2, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 2,900,940 |
| Dec 31, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 3,375,901 |
| Dec 30, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 12,875,000 |
| Dec 29, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 6,507,832 |
| Dec 26, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 1,529,613 |
| Dec 25, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 3,349,062 |
| Dec 24, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 2,225,931 |
| Dec 23, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 4,570,603 |
| Dec 22, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 5,713,865 |
| Dec 19, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 3,990,753 |
| Dec 18, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 2,896,670 |
| Dec 17, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 6,656,293 |
| Dec 16, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 4,446,561 |
| Dec 15, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 695,383 |
| Dec 12, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 7,576,444 |
| Dec 11, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 3,328,333 |
| Dec 10, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 5,063,368 |
| Dec 9, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 8,010,510 |
| Dec 8, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 1,552,052 |
| Dec 5, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 6,188,900 |
| Dec 4, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 12,656,130 |
| Dec 3, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 4,557,179 |
| Nov 28, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 3,047,474 |
| Nov 27, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 3,583,851 |
| Nov 26, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 3,880,908 |
| Nov 25, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 1,919,650 |
| Nov 24, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 2,703,538 |
| Nov 21, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 2,076,609 |