Deyaar Development PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.83	0.84	0.82	0.83	0.83	-	6,448,525
Apr 23, 2026	0.84	0.86	0.83	0.83	0.83	-1.19%	4,902,834
Apr 22, 2026	0.88	0.88	0.84	0.84	0.84	-3.78%	10,128,750
Apr 21, 2026	0.88	0.90	0.87	0.87	0.87	-0.80%	11,003,170
Apr 20, 2026	0.91	0.91	0.88	0.88	0.88	-4.45%	13,620,410
Apr 17, 2026	0.92	0.93	0.92	0.92	0.92	-4.56%	17,083,900
Apr 16, 2026	0.93	0.97	0.93	0.97	0.91	4.10%	30,142,160
Apr 15, 2026	0.91	0.93	0.91	0.93	0.88	2.89%	14,139,490
Apr 14, 2026	0.89	0.91	0.89	0.90	0.85	2.39%	16,579,840
Apr 13, 2026	0.86	0.88	0.85	0.88	0.83	0.57%	4,887,895
Apr 10, 2026	0.87	0.89	0.87	0.88	0.83	0.57%	7,218,838
Apr 9, 2026	0.88	0.88	0.86	0.87	0.82	-1.47%	8,339,632
Apr 8, 2026	0.85	0.90	0.85	0.88	0.84	10.65%	33,571,320
Apr 7, 2026	0.81	0.82	0.80	0.80	0.76	-1.48%	8,249,836
Apr 6, 2026	0.81	0.82	0.81	0.81	0.77	0.62%	5,634,953
Apr 3, 2026	0.80	0.81	0.80	0.81	0.76	0.63%	1,075,605
Apr 2, 2026	0.79	0.81	0.79	0.80	0.76	-1.36%	4,930,248
Apr 1, 2026	0.81	0.82	0.80	0.81	0.77	2.14%	13,733,240
Mar 31, 2026	0.80	0.81	0.79	0.79	0.75	-0.75%	6,932,700
Mar 30, 2026	0.81	0.82	0.80	0.80	0.76	-1.23%	6,222,610
Mar 27, 2026	0.81	0.82	0.80	0.81	0.77	1.63%	5,264,092
Mar 26, 2026	0.84	0.85	0.80	0.80	0.76	-4.67%	17,419,600
Mar 25, 2026	0.83	0.85	0.83	0.84	0.79	2.45%	13,855,950
Mar 24, 2026	0.83	0.85	0.81	0.82	0.77	0.37%	21,847,940
Mar 23, 2026	0.85	0.85	0.81	0.81	0.77	-4.91%	12,049,310
Mar 18, 2026	0.86	0.88	0.84	0.86	0.81	-	21,568,300
Mar 17, 2026	0.81	0.90	0.81	0.86	0.81	3.76%	10,403,390
Mar 16, 2026	0.85	0.85	0.81	0.82	0.78	-1.90%	8,500,975
Mar 13, 2026	0.84	0.87	0.82	0.84	0.80	-0.12%	5,783,645
Mar 12, 2026	0.87	0.87	0.83	0.84	0.80	-3.67%	12,746,990
Mar 11, 2026	0.91	0.93	0.86	0.87	0.83	-3.00%	17,923,850
Mar 10, 2026	0.84	0.93	0.84	0.90	0.85	4.05%	27,467,100
Mar 9, 2026	0.87	0.88	0.87	0.87	0.82	-4.95%	13,809,860
Mar 6, 2026	0.94	0.94	0.91	0.91	0.86	-3.40%	12,451,730
Mar 5, 2026	0.93	0.94	0.93	0.94	0.89	-3.78%	37,426,010
Mar 4, 2026	0.98	0.98	0.98	0.98	0.93	-4.95%	3,136,159
Feb 27, 2026	1.02	1.03	1.01	1.03	0.98	0.98%	7,906,138
Feb 26, 2026	1.03	1.04	1.01	1.02	0.97	-0.97%	5,216,809
Feb 25, 2026	1.02	1.04	1.02	1.03	0.98	-	4,713,284
Feb 24, 2026	1.03	1.04	1.02	1.03	0.98	-0.96%	5,916,413
Feb 23, 2026	1.02	1.04	1.02	1.04	0.99	0.97%	4,836,567
Feb 20, 2026	1.01	1.03	1.01	1.03	0.98	1.98%	10,981,470
Feb 19, 2026	1.04	1.04	1.00	1.01	0.96	-2.88%	14,389,170
Feb 18, 2026	1.03	1.05	1.03	1.04	0.99	0.97%	7,008,254
Feb 17, 2026	1.04	1.04	1.03	1.03	0.98	-1.90%	14,621,000
Feb 16, 2026	1.05	1.06	1.03	1.05	1.00	-0.94%	5,238,775
Feb 13, 2026	1.06	1.07	1.03	1.06	1.00	-	23,208,480
Feb 12, 2026	1.05	1.08	1.05	1.06	1.00	-3.64%	32,808,650
Feb 11, 2026	1.10	1.11	1.09	1.10	1.04	0.92%	14,613,030
Feb 10, 2026	1.10	1.11	1.09	1.09	1.03	-0.91%	6,618,140