Dubai Financial Market P.J.S.C. (DFM:DFM)
United Arab Emirates · Delayed Price · Currency is AED 1.740
+0.020 (1.16%)
At close: Aug 8, 2025
DFM:DFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | 1.16% | 1,393,701 |
| Aug 7, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 1,116,406 |
| Aug 6, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 2,325,032 |
| Aug 5, 2025 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | 1,692,455 |
| Aug 4, 2025 | 1.76 | 1.77 | 1.71 | 1.75 | 1.75 | -0.57% | 5,289,001 |
| Aug 1, 2025 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | 0.57% | 7,067,954 |
| Jul 31, 2025 | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | -1.13% | 3,771,632 |
| Jul 30, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -1.12% | 2,033,652 |
| Jul 29, 2025 | 1.80 | 1.81 | 1.76 | 1.79 | 1.79 | -0.56% | 10,523,480 |
| Jul 28, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -0.55% | 10,258,460 |
| Jul 25, 2025 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | 1.12% | 10,483,550 |
| Jul 24, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 2,819,448 |
| Jul 23, 2025 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | 1.14% | 2,412,358 |
| Jul 22, 2025 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 2,408,111 |
| Jul 21, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 3,049,361 |
| Jul 18, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 2,548,164 |
| Jul 17, 2025 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 1.68% | 6,481,537 |
| Jul 16, 2025 | 1.75 | 1.84 | 1.75 | 1.79 | 1.79 | 1.70% | 15,813,430 |
| Jul 15, 2025 | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | 0.57% | 3,919,071 |
| Jul 14, 2025 | 1.76 | 1.78 | 1.72 | 1.75 | 1.75 | -1.13% | 3,800,974 |
| Jul 11, 2025 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -0.56% | 2,551,507 |
| Jul 10, 2025 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -1.66% | 4,720,045 |
| Jul 9, 2025 | 1.75 | 1.81 | 1.73 | 1.81 | 1.81 | 4.02% | 14,081,520 |
| Jul 8, 2025 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -1.14% | 4,925,955 |
| Jul 7, 2025 | 1.73 | 1.80 | 1.72 | 1.76 | 1.76 | 2.33% | 12,327,740 |
| Jul 4, 2025 | 1.69 | 1.76 | 1.69 | 1.72 | 1.72 | 1.78% | 23,694,300 |
| Jul 3, 2025 | 1.66 | 1.71 | 1.65 | 1.69 | 1.69 | 1.81% | 10,492,020 |
| Jul 2, 2025 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | - | 1,158,405 |
| Jul 1, 2025 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | -1.78% | 8,729,683 |
| Jun 30, 2025 | 1.69 | 1.71 | 1.65 | 1.69 | 1.69 | - | 11,927,280 |
| Jun 26, 2025 | 1.66 | 1.71 | 1.64 | 1.69 | 1.69 | 1.81% | 23,442,410 |
| Jun 25, 2025 | 1.63 | 1.67 | 1.60 | 1.66 | 1.66 | 2.47% | 18,182,370 |
| Jun 24, 2025 | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | 4.52% | 13,792,070 |
| Jun 23, 2025 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 0.65% | 5,239,327 |
| Jun 20, 2025 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | 1.99% | 2,835,832 |
| Jun 19, 2025 | 1.50 | 1.52 | 1.47 | 1.51 | 1.51 | - | 5,118,738 |
| Jun 18, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.95% | 6,884,792 |
| Jun 17, 2025 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | 1.32% | 5,024,008 |
| Jun 16, 2025 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 6,779,921 |
| Jun 13, 2025 | 1.46 | 1.53 | 1.42 | 1.51 | 1.51 | -1.95% | 10,080,140 |
| Jun 12, 2025 | 1.60 | 1.60 | 1.51 | 1.54 | 1.54 | -4.94% | 14,987,990 |
| Jun 11, 2025 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | - | 7,269,913 |
| Jun 10, 2025 | 1.63 | 1.67 | 1.60 | 1.62 | 1.62 | -1.22% | 8,518,851 |
| Jun 9, 2025 | 1.62 | 1.69 | 1.59 | 1.64 | 1.64 | 2.50% | 27,122,930 |
| Jun 4, 2025 | 1.52 | 1.62 | 1.51 | 1.60 | 1.60 | 5.96% | 23,119,930 |
| Jun 3, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 3,621,422 |
| Jun 2, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 2,061,543 |
| May 30, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 5,646,433 |
| May 29, 2025 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 8,264,817 |
| May 28, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 4,435,889 |