Dubai Financial Market P.J.S.C. (DFM:DFM)
United Arab Emirates · Delayed Price · Currency is AED 1.400
-0.020 (-1.41%)
Aug 27, 2026, 2:59 PM GST
DFM:DFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | - | -0.70% | 2,727,780 |
| 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 | 1.42 | 1.40 | 1.41 | 1.41 | - | 732,513 |
| 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 |
| Aug 18, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | - | 3,050,633 |
| Aug 17, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 710,867 |
| Aug 14, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | - | 1,252,528 |
| Aug 13, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 562,286 |
| Aug 12, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 2,680,116 |
| Aug 11, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 2,127,444 |
| Aug 10, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 936,239 |
| Aug 7, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 309,194 |
| Aug 6, 2026 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | - | 1,107,215 |
| Aug 5, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | - | 1,431,723 |
| Aug 4, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | - | 787,656 |
| Aug 3, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 2.13% | 2,137,425 |
| Jul 31, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 860,618 |
| Jul 30, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.69% | 480,335 |
| Jul 29, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | - | 767,812 |
| Jul 28, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 1,571,555 |
| Jul 27, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 1,642,902 |
| Jul 24, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | - | 951,730 |
| Jul 23, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 2,528,174 |
| Jul 22, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | - | 1,169,952 |
| Jul 21, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 5,476,568 |
| Jul 20, 2026 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | -0.70% | 2,909,207 |
| Jul 17, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 1,457,189 |
| Jul 16, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 1,223,594 |
| Jul 15, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 2,195,914 |
| Jul 14, 2026 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | -1.36% | 2,543,291 |
| Jul 13, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 880,159 |
| Jul 10, 2026 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 0.68% | 3,872,703 |
| Jul 9, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 427,265 |
| Jul 8, 2026 | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -2.61% | 3,010,994 |
| Jul 7, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 1,103,920 |
| Jul 6, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 2.68% | 1,665,525 |
| Jul 3, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 616,122 |
| Jul 2, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 6,357,625 |
| Jul 1, 2026 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 2.74% | 2,592,009 |
| Jun 30, 2026 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -2.01% | 4,739,855 |
| Jun 29, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 596,115 |
| Jun 26, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | - | 1,982,102 |
| Jun 25, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 890,355 |
| Jun 24, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | - | 536,971 |
| Jun 23, 2026 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -1.92% | 2,499,319 |
| Jun 22, 2026 | 1.54 | 1.59 | 1.53 | 1.56 | 1.56 | 1.30% | 3,223,320 |
| Jun 19, 2026 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | -0.65% | 3,734,570 |