Deyaar Development PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.80	0.80	0.78	0.78	0.78	-2.37%	4,906,458
Jul 7, 2026	0.81	0.81	0.80	0.80	0.80	-0.87%	1,871,344
Jul 6, 2026	0.81	0.81	0.80	0.81	0.81	-	3,278,257
Jul 3, 2026	0.81	0.82	0.81	0.81	0.81	0.37%	1,812,455
Jul 2, 2026	0.80	0.82	0.80	0.81	0.81	0.50%	2,430,890
Jul 1, 2026	0.80	0.82	0.80	0.80	0.80	-0.50%	1,978,960
Jun 30, 2026	0.81	0.81	0.80	0.81	0.81	-0.62%	2,534,905
Jun 29, 2026	0.81	0.81	0.80	0.81	0.81	-	1,824,032
Jun 26, 2026	0.81	0.83	0.81	0.81	0.81	0.50%	5,428,413
Jun 25, 2026	0.82	0.83	0.81	0.81	0.81	-1.59%	4,414,632
Jun 24, 2026	0.82	0.83	0.82	0.82	0.82	0.61%	1,731,258
Jun 23, 2026	0.84	0.84	0.81	0.81	0.81	-2.63%	5,690,167
Jun 22, 2026	0.83	0.84	0.83	0.84	0.84	0.48%	3,471,633
Jun 19, 2026	0.86	0.86	0.82	0.83	0.83	-2.23%	4,942,144
Jun 18, 2026	0.84	0.86	0.84	0.85	0.85	1.31%	6,234,731
Jun 17, 2026	0.84	0.85	0.83	0.84	0.84	0.96%	6,346,686
Jun 16, 2026	0.84	0.87	0.83	0.83	0.83	1.34%	9,996,183
Jun 12, 2026	0.80	0.82	0.80	0.82	0.82	4.06%	6,733,264
Jun 11, 2026	0.80	0.80	0.79	0.79	0.79	-0.75%	4,112,242
Jun 10, 2026	0.81	0.81	0.79	0.80	0.80	-0.50%	2,135,952
Jun 9, 2026	0.80	0.81	0.80	0.80	0.80	0.88%	2,319,396
Jun 8, 2026	0.80	0.80	0.79	0.79	0.79	-1.86%	2,218,471
Jun 5, 2026	0.81	0.81	0.80	0.81	0.81	-0.25%	1,792,879
Jun 4, 2026	0.80	0.81	0.80	0.81	0.81	2.15%	1,031,901
Jun 3, 2026	0.82	0.82	0.79	0.79	0.79	-3.06%	2,474,037
Jun 2, 2026	0.82	0.82	0.81	0.82	0.82	-0.12%	1,562,438
Jun 1, 2026	0.82	0.83	0.81	0.82	0.82	0.25%	4,618,111
May 25, 2026	0.82	0.83	0.82	0.82	0.82	1.62%	4,323,871
May 22, 2026	0.81	0.81	0.79	0.80	0.80	0.38%	1,188,073
May 21, 2026	0.78	0.80	0.78	0.80	0.80	2.70%	1,690,051
May 20, 2026	0.79	0.81	0.78	0.78	0.78	-1.77%	3,725,906
May 19, 2026	0.80	0.81	0.79	0.79	0.79	1.67%	2,928,773
May 18, 2026	0.81	0.81	0.78	0.78	0.78	-2.99%	4,137,640
May 15, 2026	0.81	0.81	0.80	0.80	0.80	-	2,498,945
May 14, 2026	0.81	0.82	0.80	0.80	0.80	-0.62%	3,418,662
May 13, 2026	0.81	0.82	0.81	0.81	0.81	-0.37%	2,852,580
May 12, 2026	0.82	0.83	0.81	0.81	0.81	-1.10%	2,864,213
May 11, 2026	0.84	0.84	0.82	0.82	0.82	-1.79%	2,132,171
May 8, 2026	0.84	0.84	0.83	0.84	0.84	-0.48%	1,803,015
May 7, 2026	0.85	0.86	0.84	0.84	0.84	-1.06%	6,152,746
May 6, 2026	0.82	0.85	0.82	0.85	0.85	4.69%	11,694,890
May 5, 2026	0.80	0.82	0.80	0.81	0.81	-2.29%	7,404,227
May 4, 2026	0.83	0.84	0.83	0.83	0.83	1.10%	9,557,784
May 1, 2026	0.82	0.82	0.81	0.82	0.82	0.12%	3,140,156