Deyaar Development PJSC (DFM:DEYAAR)
United Arab Emirates · Delayed Price · Currency is AED 1.010
-0.010 (-0.98%)
At close: Oct 23, 2025
Deyaar Development PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 4,179,378 |
| Oct 22, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 2,076,757 |
| Oct 21, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 3,735,587 |
| Oct 20, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 4,658,331 |
| Oct 17, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 4,851,583 |
| Oct 16, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 7,701,149 |
| Oct 15, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 1,865,740 |
| Oct 14, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | - | 5,770,094 |
| Oct 13, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 2,908,733 |
| Oct 10, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 1,484,013 |
| Oct 9, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 3,103,709 |
| Oct 8, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 4,784,656 |
| Oct 7, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 5,788,778 |
| Oct 6, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 3,125,328 |
| Oct 3, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 3,553,194 |
| Oct 2, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 1,369,630 |
| Oct 1, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.10% | 3,287,258 |
| Sep 30, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 5,144,226 |
| Sep 29, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.20% | 2,148,144 |
| Sep 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | 5,359,444 |
| Sep 25, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.39% | 6,275,745 |
| Sep 24, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 9,038,861 |
| Sep 23, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 6,973,537 |
| Sep 22, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 2,963,422 |
| Sep 19, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 3,126,986 |
| Sep 18, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 3,970,717 |
| Sep 17, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 2,091,394 |
| Sep 16, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 5,263,387 |
| Sep 15, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 4,270,588 |
| Sep 12, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 7,095,649 |
| Sep 11, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 2,283,716 |
| Sep 10, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 8,791,026 |
| Sep 9, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 9,749,037 |
| Sep 8, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 5,659,079 |
| Sep 4, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 1,964,594 |
| Sep 3, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 7,176,786 |
| Sep 2, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 10,967,870 |
| Sep 1, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 15,321,900 |
| Aug 29, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 7,501,741 |
| Aug 28, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 4,418,067 |
| Aug 27, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 10,174,860 |
| Aug 26, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 5,109,988 |
| Aug 25, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 3,889,249 |
| Aug 22, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 10,289,010 |
| Aug 21, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 7,071,095 |
| Aug 20, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 6,817,131 |
| Aug 19, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 3,802,463 |
| Aug 18, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 7,036,837 |
| Aug 15, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 5,384,636 |
| Aug 14, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 9,518,370 |