Dubai Financial Market P.J.S.C. (DFM:DFM)
United Arab Emirates · Delayed Price · Currency is AED 1.670
-0.020 (-1.18%)
At close: Feb 3, 2026
DFM:DFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.70 | 1.72 | 1.66 | 1.67 | 1.67 | -1.18% | 9,644,688 |
| Feb 2, 2026 | 1.67 | 1.69 | 1.65 | 1.69 | 1.69 | 1.81% | 3,311,689 |
| Jan 30, 2026 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | - | 4,550,836 |
| Jan 29, 2026 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -3.49% | 7,257,230 |
| Jan 28, 2026 | 1.71 | 1.75 | 1.70 | 1.72 | 1.72 | 1.78% | 5,482,753 |
| Jan 27, 2026 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | 0.60% | 4,280,054 |
| Jan 26, 2026 | 1.74 | 1.74 | 1.65 | 1.68 | 1.68 | -3.45% | 10,407,980 |
| Jan 23, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | - | 2,476,424 |
| Jan 22, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 1.16% | 4,673,018 |
| Jan 21, 2026 | 1.70 | 1.73 | 1.67 | 1.72 | 1.72 | 1.18% | 6,400,311 |
| Jan 20, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | - | 1,963,704 |
| Jan 19, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 1.19% | 3,573,616 |
| Jan 16, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 2.44% | 3,187,156 |
| Jan 15, 2026 | 1.67 | 1.69 | 1.64 | 1.64 | 1.64 | -1.20% | 1,584,915 |
| Jan 14, 2026 | 1.70 | 1.72 | 1.66 | 1.66 | 1.66 | -2.92% | 3,528,175 |
| Jan 13, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | 1.79% | 2,617,640 |
| Jan 12, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | -1.18% | 1,123,439 |
| Jan 9, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -1.16% | 5,958,369 |
| Jan 8, 2026 | 1.73 | 1.78 | 1.72 | 1.72 | 1.72 | -0.58% | 11,455,580 |
| Jan 7, 2026 | 1.67 | 1.75 | 1.66 | 1.73 | 1.73 | 2.98% | 12,362,030 |
| Jan 6, 2026 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | 1.20% | 3,240,610 |
| Jan 5, 2026 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | 1.22% | 1,103,367 |
| Jan 2, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.61% | 1,244,489 |
| Dec 31, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 1.23% | 1,108,119 |
| Dec 30, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -2.98% | 1,404,544 |
| Dec 29, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | 579,491 |
| Dec 26, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | - | 2,478,753 |
| Dec 25, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 410,001 |
| 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 |