Dubai Islamic Bank P.J.S.C. (DFM:DIB)
United Arab Emirates · Delayed Price · Currency is AED 9.54
+0.16 (1.71%)
At close: Sep 29, 2025
DFM:DIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.39 | 9.54 | 9.35 | 9.54 | 9.54 | 1.71% | 5,741,366 |
| Sep 26, 2025 | 9.15 | 9.38 | 9.15 | 9.38 | 9.38 | 2.51% | 4,706,439 |
| Sep 25, 2025 | 9.30 | 9.31 | 9.04 | 9.15 | 9.15 | -1.61% | 8,250,641 |
| Sep 24, 2025 | 9.45 | 9.50 | 9.16 | 9.30 | 9.30 | -1.59% | 10,944,500 |
| Sep 23, 2025 | 9.56 | 9.60 | 9.45 | 9.45 | 9.45 | -1.25% | 4,174,566 |
| Sep 22, 2025 | 9.55 | 9.57 | 9.47 | 9.57 | 9.57 | - | 1,402,937 |
| Sep 19, 2025 | 9.49 | 9.62 | 9.48 | 9.57 | 9.57 | 0.84% | 11,037,300 |
| Sep 18, 2025 | 9.51 | 9.65 | 9.48 | 9.49 | 9.49 | - | 8,427,530 |
| Sep 17, 2025 | 9.52 | 9.59 | 9.45 | 9.49 | 9.49 | -0.32% | 6,328,453 |
| Sep 16, 2025 | 9.84 | 9.88 | 9.51 | 9.52 | 9.52 | -3.84% | 5,972,631 |
| Sep 15, 2025 | 9.86 | 9.90 | 9.84 | 9.90 | 9.90 | 0.41% | 5,877,492 |
| Sep 12, 2025 | 9.78 | 9.88 | 9.75 | 9.86 | 9.86 | 0.92% | 4,964,309 |
| Sep 11, 2025 | 9.53 | 9.77 | 9.50 | 9.77 | 9.77 | 2.41% | 7,380,855 |
| Sep 10, 2025 | 9.50 | 9.54 | 9.45 | 9.54 | 9.54 | - | 3,068,495 |
| Sep 9, 2025 | 9.49 | 9.54 | 9.43 | 9.54 | 9.54 | 0.85% | 5,266,452 |
| Sep 8, 2025 | 9.44 | 9.61 | 9.36 | 9.46 | 9.46 | 0.21% | 8,436,727 |
| Sep 4, 2025 | 9.45 | 9.50 | 9.43 | 9.44 | 9.44 | -0.11% | 4,829,290 |
| Sep 3, 2025 | 9.54 | 9.63 | 9.43 | 9.45 | 9.45 | -0.94% | 7,014,174 |
| Sep 2, 2025 | 9.35 | 9.54 | 9.35 | 9.54 | 9.54 | 1.06% | 10,469,730 |
| Sep 1, 2025 | 9.70 | 9.71 | 9.37 | 9.44 | 9.44 | -2.38% | 9,870,923 |
| Aug 29, 2025 | 9.80 | 9.82 | 9.66 | 9.67 | 9.67 | -1.33% | 7,098,077 |
| Aug 28, 2025 | 9.81 | 9.83 | 9.78 | 9.80 | 9.80 | -0.20% | 2,926,542 |
| Aug 27, 2025 | 9.82 | 9.89 | 9.79 | 9.82 | 9.82 | - | 3,585,665 |
| Aug 26, 2025 | 9.85 | 9.93 | 9.82 | 9.82 | 9.82 | 0.10% | 11,588,680 |
| Aug 25, 2025 | 9.77 | 9.96 | 9.72 | 9.81 | 9.81 | 0.41% | 4,794,369 |
| Aug 22, 2025 | 9.73 | 9.83 | 9.73 | 9.77 | 9.77 | 0.41% | 2,142,931 |
| Aug 21, 2025 | 9.80 | 9.80 | 9.73 | 9.73 | 9.73 | -0.71% | 2,934,853 |
| Aug 20, 2025 | 9.75 | 9.81 | 9.73 | 9.80 | 9.80 | 0.51% | 3,546,851 |
| Aug 19, 2025 | 9.80 | 9.81 | 9.75 | 9.75 | 9.75 | -0.51% | 4,270,011 |
| Aug 18, 2025 | 9.73 | 9.84 | 9.72 | 9.80 | 9.80 | 0.72% | 4,321,654 |
| Aug 15, 2025 | 9.75 | 9.87 | 9.72 | 9.73 | 9.73 | -0.10% | 6,639,803 |
| Aug 14, 2025 | 9.78 | 9.78 | 9.69 | 9.74 | 9.74 | -0.10% | 7,204,776 |
| Aug 13, 2025 | 9.78 | 9.78 | 9.70 | 9.75 | 9.75 | -0.10% | 6,912,497 |
| Aug 12, 2025 | 9.74 | 9.78 | 9.68 | 9.76 | 9.76 | 0.21% | 8,703,112 |
| Aug 11, 2025 | 9.67 | 9.75 | 9.67 | 9.74 | 9.74 | 0.72% | 4,519,224 |
| Aug 8, 2025 | 9.69 | 9.74 | 9.63 | 9.67 | 9.67 | 0.10% | 7,039,745 |
| Aug 7, 2025 | 9.80 | 9.80 | 9.62 | 9.66 | 9.66 | -1.13% | 9,869,305 |
| Aug 6, 2025 | 9.97 | 9.97 | 9.69 | 9.77 | 9.77 | -2.10% | 18,142,990 |
| Aug 5, 2025 | 10.00 | 10.05 | 9.96 | 9.98 | 9.98 | -0.20% | 5,371,031 |
| Aug 4, 2025 | 9.99 | 10.00 | 9.90 | 10.00 | 10.00 | 0.50% | 3,167,650 |
| Aug 1, 2025 | 9.92 | 10.05 | 9.88 | 9.95 | 9.95 | -0.30% | 9,093,440 |
| Jul 31, 2025 | 9.84 | 9.98 | 9.78 | 9.98 | 9.98 | 1.32% | 8,528,371 |
| Jul 30, 2025 | 9.87 | 9.87 | 9.78 | 9.85 | 9.85 | 0.31% | 5,179,304 |
| Jul 29, 2025 | 9.77 | 9.87 | 9.63 | 9.82 | 9.82 | 0.51% | 4,778,954 |
| Jul 28, 2025 | 9.80 | 9.88 | 9.76 | 9.77 | 9.77 | -0.61% | 5,448,484 |
| Jul 25, 2025 | 9.76 | 9.84 | 9.72 | 9.83 | 9.83 | 0.31% | 3,985,711 |
| Jul 24, 2025 | 9.74 | 9.80 | 9.71 | 9.80 | 9.80 | 1.03% | 6,196,192 |
| Jul 23, 2025 | 9.66 | 9.72 | 9.61 | 9.70 | 9.70 | 1.25% | 5,041,626 |
| Jul 22, 2025 | 9.68 | 9.70 | 9.58 | 9.58 | 9.58 | -1.24% | 3,954,528 |
| Jul 21, 2025 | 9.73 | 9.75 | 9.62 | 9.70 | 9.70 | -0.21% | 3,608,138 |