Deyaar Development PJSC (DFM:DEYAAR)
United Arab Emirates · Delayed Price · Currency is AED 1.040
+0.010 (0.97%)
At close: Sep 18, 2025
Deyaar Development PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 15,901,380 |
| Aug 12, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 2.88% | 27,489,380 |
| Aug 11, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 16,432,070 |
| Aug 8, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 9,050,174 |
| Aug 7, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 7,751,548 |
| Aug 6, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 6,831,601 |
| Aug 5, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 6,821,177 |
| Aug 4, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 12,057,830 |
| Aug 1, 2025 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | - | 20,849,480 |
| Jul 31, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 23,488,770 |
| Jul 30, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | - | 7,015,426 |
| Jul 29, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 13,020,710 |
| Jul 28, 2025 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | 0.93% | 40,615,540 |
| Jul 25, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 3.88% | 35,865,020 |
| Jul 24, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 15,166,470 |
| Jul 23, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 8,360,868 |
| Jul 22, 2025 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | 0.97% | 40,750,370 |
| Jul 21, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 11,212,780 |
| Jul 18, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 13,592,740 |
| Jul 17, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 14,116,500 |
| Jul 16, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 11,206,810 |
| Jul 15, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 25,652,720 |
| Jul 14, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 21,024,220 |
| Jul 11, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 22,355,470 |
| Jul 10, 2025 | 1.05 | 1.06 | 1.00 | 1.01 | 1.01 | -3.81% | 36,402,930 |