Dubai Financial Market P.J.S.C. (DFM:DFM)
United Arab Emirates · Delayed Price · Currency is AED 1.670
0.00 (0.00%)
At close: Sep 17, 2025
DFM:DFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 1,809,442 |
| Aug 12, 2025 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 1,207,418 |
| Aug 11, 2025 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | - | 1,925,433 |
| 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 |