Deyaar Development PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.81	0.81	0.80	0.81	-	0.50%	91,991
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
Apr 30, 2026	0.83	0.83	0.81	0.82	0.82	-0.97%	6,657,276
Apr 29, 2026	0.84	0.84	0.82	0.83	0.83	-0.84%	6,016,975
Apr 28, 2026	0.84	0.85	0.84	0.84	0.84	-0.36%	4,570,485
Apr 27, 2026	0.84	0.85	0.84	0.84	0.84	0.96%	4,220,511
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