Dubai Financial Market P.J.S.C. (DFM:DFM)
United Arab Emirates · Delayed Price · Currency is AED 1.450
+0.010 (0.69%)
May 15, 2026, 2:55 PM GST
DFM:DFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | - | 0.69% | 27,261 |
| 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 | -2.86% | 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 |
| Mar 23, 2026 | 1.45 | 1.45 | 1.38 | 1.40 | 1.34 | -3.45% | 1,630,856 |
| Mar 18, 2026 | 1.42 | 1.46 | 1.41 | 1.45 | 1.38 | 2.11% | 6,161,455 |
| Mar 17, 2026 | 1.40 | 1.46 | 1.39 | 1.42 | 1.35 | 2.16% | 5,886,691 |
| Mar 16, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.33 | 1.46% | 2,074,742 |
| Mar 13, 2026 | 1.37 | 1.45 | 1.31 | 1.37 | 1.31 | - | 3,504,007 |
| Mar 12, 2026 | 1.40 | 1.42 | 1.36 | 1.37 | 1.31 | -2.14% | 2,750,631 |
| Mar 11, 2026 | 1.48 | 1.49 | 1.39 | 1.40 | 1.34 | -3.45% | 4,318,760 |
| Mar 10, 2026 | 1.36 | 1.52 | 1.35 | 1.45 | 1.38 | 8.21% | 5,769,336 |
| Mar 9, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.28 | -4.96% | 4,387,300 |
| Mar 6, 2026 | 1.47 | 1.48 | 1.39 | 1.41 | 1.34 | -3.42% | 6,778,370 |
| Mar 5, 2026 | 1.46 | 1.50 | 1.46 | 1.46 | 1.39 | -4.58% | 9,392,520 |