Dubai Financial Market P.J.S.C. (DFM:DFM)
United Arab Emirates · Delayed Price · Currency is AED 1.430
0.00 (0.00%)
Jun 5, 2026, 2:59 PM GST
DFM:DFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | - | 0.70% | 365,768 |
| Jun 4, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 1,293,763 |
| Jun 3, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 1,083,741 |
| Jun 2, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 1,768,857 |
| Jun 1, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 1,492,577 |
| May 25, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | 0.69% | 2,480,849 |
| May 22, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | - | 372,290 |
| May 21, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 1,151,375 |
| May 20, 2026 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | -0.69% | 1,315,329 |
| May 19, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 0.70% | 735,986 |
| May 18, 2026 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | -1.38% | 1,520,760 |
| May 15, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | 0.69% | 3,306,407 |
| May 14, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 1,257,476 |
| May 13, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | - | 1,403,864 |
| May 12, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 360,643 |
| May 11, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | - | 2,207,925 |
| May 8, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 1,271,011 |
| May 7, 2026 | 1.51 | 1.54 | 1.49 | 1.50 | 1.50 | - | 4,816,942 |
| May 6, 2026 | 1.45 | 1.52 | 1.44 | 1.50 | 1.50 | 4.90% | 8,796,031 |
| May 5, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | - | 1,252,916 |
| May 4, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -0.69% | 3,868,487 |
| May 1, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | 0.70% | 1,726,583 |
| Apr 30, 2026 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 4,264,765 |
| Apr 29, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 2,067,871 |
| Apr 28, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | - | 1,856,448 |
| Apr 27, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 1,486,777 |
| Apr 24, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 1,286,882 |
| Apr 23, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 1,934,927 |
| Apr 22, 2026 | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | -1.32% | 5,691,132 |
| Apr 21, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 2.03% | 4,957,409 |
| Apr 20, 2026 | 1.50 | 1.51 | 1.45 | 1.48 | 1.48 | -1.33% | 3,198,413 |
| Apr 17, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 1,911,617 |
| Apr 16, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | 1.36% | 6,465,954 |
| Apr 15, 2026 | 1.46 | 1.50 | 1.45 | 1.47 | 1.47 | 0.68% | 5,831,933 |
| Apr 14, 2026 | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | 1.39% | 4,687,889 |
| Apr 13, 2026 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 4,665,032 |
| Apr 10, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 2.14% | 1,628,740 |
| Apr 9, 2026 | 1.44 | 1.47 | 1.40 | 1.40 | 1.40 | -4.76% | 11,300,870 |
| Apr 8, 2026 | 1.46 | 1.49 | 1.43 | 1.47 | 1.47 | 11.36% | 11,329,100 |
| Apr 7, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 3,165,314 |
| Apr 6, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | - | 990,031 |
| Apr 3, 2026 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | 1.87% | 2,375,679 |
| Apr 2, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.34 | -2.78% | 5,775,152 |
| Apr 1, 2026 | 1.43 | 1.46 | 1.42 | 1.44 | 1.37 | 2.86% | 1,410,421 |
| Mar 31, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.34 | - | 1,653,977 |
| Mar 30, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.34 | - | 2,586,695 |
| Mar 27, 2026 | 1.41 | 1.44 | 1.39 | 1.40 | 1.34 | -0.71% | 3,443,955 |
| Mar 26, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | 1.34 | -4.73% | 3,784,727 |
| Mar 25, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.41 | 3.50% | 4,513,491 |
| Mar 24, 2026 | 1.45 | 1.46 | 1.41 | 1.43 | 1.36 | 2.14% | 2,149,411 |