Deyaar Development PJSC (DFM:DEYAAR)
United Arab Emirates · Delayed Price · Currency is AED 1.050
+0.040 (3.96%)
At close: Dec 4, 2025
Deyaar Development PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 12,656,138 |
| 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 |
| Nov 20, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 9,492,883 |
| Nov 19, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 12,505,700 |
| Nov 18, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 8,591,164 |
| Nov 17, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 5,196,403 |
| Nov 14, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 6,521,472 |
| Nov 13, 2025 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 16,530,790 |
| Nov 12, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 3,395,034 |
| Nov 11, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 6,100,960 |
| Nov 10, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 10,346,570 |
| Nov 7, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 8,032,489 |
| Nov 6, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.91% | 17,497,330 |
| Nov 5, 2025 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 23,483,170 |
| Nov 4, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 1,821,872 |
| Nov 3, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | - | 11,711,330 |
| Oct 31, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 3,334,621 |
| Oct 30, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 2,361,349 |
| Oct 29, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 2,073,415 |
| Oct 28, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 2,563,044 |
| Oct 27, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 2,959,217 |
| Oct 24, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 2,570,445 |
| 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 |