Deyaar Development PJSC (DFM:DEYAAR)
United Arab Emirates · Delayed Price · Currency is AED 0.8050
+0.0050 (0.63%)
Apr 3, 2026, 2:57 PM GST
Deyaar Development PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.63% | 1,075,605 |
| Apr 2, 2026 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | -1.36% | 4,930,248 |
| Apr 1, 2026 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | 2.14% | 13,733,240 |
| Mar 31, 2026 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | -0.75% | 6,932,700 |
| Mar 30, 2026 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 6,222,610 |
| Mar 27, 2026 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | 1.63% | 5,264,092 |
| Mar 26, 2026 | 0.84 | 0.85 | 0.80 | 0.80 | 0.80 | -4.67% | 17,419,600 |
| Mar 25, 2026 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 2.45% | 13,855,950 |
| Mar 24, 2026 | 0.83 | 0.85 | 0.81 | 0.82 | 0.82 | 0.37% | 21,847,940 |
| Mar 23, 2026 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -4.91% | 12,049,318 |
| Mar 18, 2026 | 0.86 | 0.88 | 0.84 | 0.86 | 0.86 | - | 21,568,300 |
| Mar 17, 2026 | 0.81 | 0.90 | 0.81 | 0.86 | 0.86 | 3.76% | 10,403,392 |
| Mar 16, 2026 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -1.90% | 8,500,975 |
| Mar 13, 2026 | 0.84 | 0.87 | 0.82 | 0.84 | 0.84 | -0.12% | 5,783,645 |
| Mar 12, 2026 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -3.67% | 12,746,990 |
| Mar 11, 2026 | 0.91 | 0.93 | 0.86 | 0.87 | 0.87 | -3.00% | 17,923,850 |
| Mar 10, 2026 | 0.84 | 0.93 | 0.84 | 0.90 | 0.90 | 4.05% | 27,467,100 |
| Mar 9, 2026 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -4.95% | 13,809,860 |
| Mar 6, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.40% | 12,451,730 |
| Mar 5, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -3.78% | 37,426,010 |
| Mar 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.95% | 3,136,159 |
| Feb 27, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 7,906,138 |
| Feb 26, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 5,216,809 |
| Feb 25, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 4,713,284 |
| Feb 24, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 5,916,413 |
| Feb 23, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 4,836,567 |
| Feb 20, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 10,981,470 |
| Feb 19, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 14,389,170 |
| Feb 18, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 7,008,254 |
| Feb 17, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 14,621,000 |
| Feb 16, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 5,238,775 |
| Feb 13, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | - | 23,208,480 |
| Feb 12, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -3.64% | 32,808,650 |
| Feb 11, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 14,613,030 |
| Feb 10, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 6,618,140 |
| Feb 9, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 14,975,390 |
| Feb 6, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 13,354,200 |
| Feb 5, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 13,412,970 |
| Feb 4, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | 1.87% | 60,527,730 |
| 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 |