Deyaar Development PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.77	0.77	0.76	0.77	0.77	-0.13%	2,767,089
Sep 16, 2026	0.76	0.77	0.75	0.77	0.77	1.19%	12,304,849
Sep 15, 2026	0.76	0.77	0.75	0.76	0.76	-0.92%	1,855,363
Sep 14, 2026	0.76	0.77	0.76	0.76	0.76	1.06%	3,546,388
Sep 11, 2026	0.76	0.76	0.76	0.76	0.76	-0.53%	1,683,004
Sep 10, 2026	0.77	0.78	0.76	0.76	0.76	-1.30%	3,163,772
Sep 9, 2026	0.78	0.78	0.76	0.77	0.77	-1.16%	3,225,297
Sep 8, 2026	0.78	0.79	0.77	0.78	0.78	-0.13%	5,405,419
Sep 7, 2026	0.78	0.79	0.78	0.78	0.78	-0.38%	6,843,771
Sep 4, 2026	0.76	0.79	0.76	0.78	0.78	3.03%	8,539,898
Sep 3, 2026	0.75	0.76	0.74	0.76	0.76	0.93%	2,821,023
Sep 2, 2026	0.73	0.76	0.72	0.75	0.75	2.73%	10,788,670
Sep 1, 2026	0.72	0.74	0.72	0.73	0.73	3.97%	11,007,385
Aug 31, 2026	0.73	0.74	0.71	0.71	0.71	-4.47%	30,204,558
Aug 27, 2026	0.74	0.74	0.73	0.74	0.74	0.27%	2,779,173
Aug 26, 2026	0.74	0.74	0.73	0.74	0.74	-0.14%	3,763,895
Aug 25, 2026	0.74	0.75	0.74	0.74	0.74	-0.67%	3,827,106
Aug 24, 2026	0.74	0.75	0.74	0.74	0.74	0.27%	2,908,512
Aug 21, 2026	0.75	0.75	0.74	0.74	0.74	-0.40%	2,011,616
Aug 20, 2026	0.74	0.76	0.74	0.74	0.74	0.95%	8,658,470
Aug 19, 2026	0.74	0.75	0.73	0.74	0.74	-1.60%	2,093,726
Aug 18, 2026	0.73	0.75	0.73	0.75	0.75	2.33%	5,124,472
Aug 17, 2026	0.74	0.74	0.73	0.73	0.73	-0.41%	935,096
Aug 14, 2026	0.74	0.74	0.73	0.73	0.73	0.14%	764,118
Aug 13, 2026	0.74	0.75	0.73	0.73	0.73	-1.21%	2,869,756
Aug 12, 2026	0.75	0.75	0.74	0.74	0.74	-0.27%	1,425,112
Aug 11, 2026	0.74	0.74	0.74	0.74	0.74	0.40%	933,519
Aug 10, 2026	0.74	0.75	0.74	0.74	0.74	-0.80%	2,505,021
Aug 7, 2026	0.75	0.75	0.74	0.75	0.75	0.13%	2,295,277
Aug 6, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	3,835,969
Aug 5, 2026	0.76	0.77	0.75	0.76	0.76	-0.53%	3,363,454
Aug 4, 2026	0.74	0.76	0.74	0.76	0.76	2.84%	7,794,300
Aug 3, 2026	0.73	0.74	0.73	0.74	0.74	1.93%	2,108,210
Jul 31, 2026	0.74	0.74	0.73	0.73	0.73	-1.36%	4,449,942
Jul 30, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	891,320
Jul 29, 2026	0.74	0.75	0.74	0.74	0.74	-	2,403,384
Jul 28, 2026	0.75	0.76	0.74	0.74	0.74	-0.67%	2,757,492
Jul 27, 2026	0.74	0.77	0.74	0.75	0.75	2.34%	3,430,473
Jul 24, 2026	0.74	0.74	0.72	0.73	0.73	-1.49%	4,938,475
Jul 23, 2026	0.74	0.75	0.74	0.74	0.74	-0.14%	2,979,405
Jul 22, 2026	0.75	0.75	0.74	0.74	0.74	-0.27%	2,519,202
Jul 21, 2026	0.74	0.77	0.74	0.74	0.74	0.13%	10,557,710
Jul 20, 2026	0.77	0.77	0.74	0.74	0.74	-3.77%	7,628,660
Jul 17, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	1,647,866
Jul 16, 2026	0.79	0.79	0.77	0.78	0.78	-0.90%	740,263
Jul 15, 2026	0.77	0.79	0.77	0.78	0.78	1.30%	6,619,030
Jul 14, 2026	0.78	0.79	0.77	0.77	0.77	-1.78%	3,268,800
Jul 13, 2026	0.78	0.79	0.78	0.79	0.79	-0.63%	1,523,896
Jul 10, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	852,681
Jul 9, 2026	0.78	0.80	0.78	0.79	0.79	0.51%	2,361,060