Dubai Financial Market P.J.S.C. (DFM:DFM)
United Arab Emirates · Delayed Price · Currency is AED 1.570
0.00 (0.00%)
At close: Oct 24, 2025
DFM:DFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -0.61% | 1,115,923 |
| Sep 22, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | - | 495,923 |
| Sep 19, 2025 | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 1,803,057 |
| Sep 18, 2025 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | - | 255,119 |
| Sep 17, 2025 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | - | 1,156,533 |
| Sep 16, 2025 | 1.68 | 1.69 | 1.63 | 1.67 | 1.67 | -0.60% | 2,286,656 |
| Sep 15, 2025 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 1.20% | 1,962,292 |
| Sep 12, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 1,829,497 |
| Sep 11, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 1,039,774 |
| Sep 10, 2025 | 1.63 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 532,468 |
| Sep 9, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 1.22% | 521,735 |
| Sep 8, 2025 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -1.20% | 1,430,239 |
| Sep 4, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.22% | 1,185,126 |
| Sep 3, 2025 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.61% | 823,392 |
| Sep 2, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 1,807,558 |
| Sep 1, 2025 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | -2.38% | 1,907,461 |
| Aug 29, 2025 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | - | 1,108,533 |
| Aug 28, 2025 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | - | 3,116,312 |
| Aug 27, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 484,068 |
| Aug 26, 2025 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 711,035 |
| Aug 25, 2025 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 2,803,337 |
| Aug 22, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | - | 890,893 |
| Aug 21, 2025 | 1.66 | 1.71 | 1.64 | 1.69 | 1.69 | 3.05% | 9,653,120 |
| Aug 20, 2025 | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | -1.80% | 2,476,168 |
| Aug 19, 2025 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 1,768,057 |
| Aug 18, 2025 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 1,905,138 |
| Aug 15, 2025 | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -2.34% | 4,961,754 |
| Aug 14, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 1,200,105 |