Dubai Financial Market P.J.S.C. (DFM:DFM)
United Arab Emirates · Delayed Price · Currency is AED 1.660
-0.010 (-0.60%)
Dec 25, 2025, 12:13 PM GST
DFM:DFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | - | -0.60% | 245,427 |
| Dec 24, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 102,054 |
| Dec 23, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | 0.61% | 2,066,408 |
| Dec 22, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -1.80% | 6,254,084 |
| Dec 19, 2025 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 2,510,617 |
| Dec 18, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | - | 1,193,778 |
| Dec 17, 2025 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -1.18% | 3,452,084 |
| Dec 16, 2025 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 1,180,323 |
| Dec 15, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | - | 1,781,207 |
| Dec 12, 2025 | 1.70 | 1.75 | 1.69 | 1.71 | 1.71 | 0.59% | 11,140,900 |
| Dec 11, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | 3,456,299 |
| Dec 10, 2025 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 1.76% | 6,375,404 |
| Dec 9, 2025 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 0.59% | 6,782,708 |
| Dec 8, 2025 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 1.20% | 4,448,948 |
| Dec 5, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.60% | 2,496,744 |
| Dec 4, 2025 | 1.58 | 1.70 | 1.58 | 1.68 | 1.68 | 6.33% | 15,634,270 |
| Dec 3, 2025 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 1,180,609 |
| Nov 28, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 705,033 |
| Nov 27, 2025 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | 631,450 |
| Nov 26, 2025 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | 1.95% | 738,339 |
| Nov 25, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.65% | 1,154,928 |
| Nov 24, 2025 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | - | 1,023,803 |
| Nov 21, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.90% | 1,672,570 |
| Nov 20, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 237,491 |
| Nov 19, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | - | 1,146,423 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -2.48% | 2,026,288 |
| Nov 17, 2025 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | 953,897 |
| Nov 14, 2025 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | - | 2,441,732 |
| Nov 13, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 2,428,013 |
| Nov 12, 2025 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -1.83% | 1,098,692 |
| Nov 11, 2025 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 2,002,835 |
| Nov 10, 2025 | 1.59 | 1.64 | 1.58 | 1.63 | 1.63 | 2.52% | 5,086,475 |
| Nov 7, 2025 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -1.24% | 1,805,710 |
| Nov 6, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 1.90% | 9,273,944 |
| Nov 5, 2025 | 1.57 | 1.58 | 1.54 | 1.58 | 1.58 | 0.64% | 4,827,389 |
| Nov 4, 2025 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 1,249,335 |
| Nov 3, 2025 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 910,863 |
| Oct 31, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -1.91% | 4,223,071 |
| Oct 30, 2025 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | - | 1,701,536 |
| Oct 29, 2025 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | 1.29% | 3,346,089 |
| Oct 28, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 1,700,049 |
| Oct 27, 2025 | 1.57 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 2,626,279 |
| Oct 24, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | - | 3,731,893 |
| Oct 23, 2025 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | - | 1,099,725 |
| Oct 22, 2025 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | 1.95% | 1,460,183 |
| Oct 21, 2025 | 1.58 | 1.59 | 1.53 | 1.54 | 1.54 | -2.53% | 2,388,954 |
| Oct 20, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 1,523,857 |
| Oct 17, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | - | 1,200,066 |
| Oct 16, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | 1,998,758 |
| Oct 15, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | - | 2,247,167 |