Dubai Financial Market P.J.S.C. (DFM:DFM)
United Arab Emirates · Delayed Price · Currency is AED 1.290
-0.010 (-0.77%)
Oct 28, 2026, 2:56 PM GST
DFM:DFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 786,379 |
| Oct 27, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.77% | 1,226,721 |
| Oct 26, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -0.39% | 1,304,331 |
| Oct 23, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -3.05% | 1,108,434 |
| Oct 22, 2026 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | 1.16% | 3,416,865 |
| Oct 21, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -1.15% | 2,477,658 |
| Oct 20, 2026 | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | -0.76% | 3,423,305 |
| Oct 19, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -1.86% | 916,631 |
| Oct 16, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -0.37% | 1,157,970 |
| Oct 15, 2026 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -1.46% | 2,521,194 |
| Oct 14, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 2,723,695 |
| Oct 13, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 2,294,344 |
| Oct 12, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -0.74% | 925,724 |
| Oct 9, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 1,088,132 |
| Oct 8, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 2,017,173 |
| Oct 7, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.36% | 2,458,704 |
| Oct 6, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.36% | 1,201,973 |
| Oct 5, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.36% | 930,035 |
| Oct 2, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.36% | 763,140 |
| Oct 1, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 2,336,554 |
| Sep 30, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 1,005,862 |
| Sep 29, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 619,581 |
| Sep 28, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 1,090,175 |
| Sep 25, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 1,259,529 |
| Sep 24, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 1,365,121 |
| Sep 23, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 2,804,824 |
| Sep 22, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 1,327,911 |
| Sep 21, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 1,649,059 |
| Sep 18, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 3,810,831 |
| Sep 17, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 1,683,798 |
| Sep 16, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 1.44% | 3,005,749 |
| Sep 15, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -1.42% | 2,774,209 |
| Sep 14, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 2,562,823 |
| Sep 11, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | - | 902,490 |
| Sep 10, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 1,349,514 |
| Sep 9, 2026 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | - | 4,176,952 |
| Sep 8, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 9,412,668 |
| Sep 7, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | - | 3,865,807 |
| Sep 4, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | - | 1,936,959 |
| Sep 3, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 3,363,458 |
| Sep 2, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 605,117 |
| Sep 1, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 961,532 |
| Aug 31, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 2,224,366 |
| Aug 27, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 3,116,679 |
| Aug 26, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 3,058,800 |
| Aug 25, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 646,717 |
| Aug 24, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | - | 3,944,509 |
| Aug 21, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | - | 833,138 |
| Aug 20, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | - | 1,856,946 |
| Aug 19, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | - | 409,897 |