Dubai Financial Market P.J.S.C. (DFM:DFM)
United Arab Emirates · Delayed Price · Currency is AED 1.680
+0.100 (6.33%)
At close: Dec 4, 2025
DFM:DFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | - | 2,209,193 |
| Oct 13, 2025 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 3,958,090 |
| Oct 10, 2025 | 1.60 | 1.64 | 1.60 | 1.61 | 1.61 | 0.63% | 1,026,342 |
| Oct 9, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -1.84% | 1,643,364 |
| Oct 8, 2025 | 1.62 | 1.66 | 1.62 | 1.63 | 1.63 | 0.62% | 3,560,581 |
| Oct 7, 2025 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 1,082,350 |
| Oct 6, 2025 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 3,374,923 |
| Oct 3, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 1,034,511 |
| Oct 2, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 0.61% | 1,697,228 |
| Oct 1, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.24% | 588,448 |
| Sep 30, 2025 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 595,310 |
| Sep 29, 2025 | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | 2.53% | 892,270 |
| Sep 26, 2025 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 1,513,608 |
| Sep 25, 2025 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | - | 1,084,581 |
| Sep 24, 2025 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | -1.84% | 3,376,770 |