Deyaar Development PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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