Dubai Islamic Bank P.J.S.C. (DFM:DIB)
United Arab Emirates · Delayed Price · Currency is AED 9.95
-0.03 (-0.30%)
At close: Aug 1, 2025
DFM:DIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 9.70 | 9.74 | 9.63 | 9.72 | 9.72 | 0.73% | 4,557,350 |
| Jul 17, 2025 | 9.47 | 9.72 | 9.45 | 9.65 | 9.65 | 1.90% | 12,635,070 |
| Jul 16, 2025 | 9.22 | 9.64 | 9.22 | 9.47 | 9.47 | 2.16% | 13,688,180 |
| Jul 15, 2025 | 9.15 | 9.30 | 9.15 | 9.27 | 9.27 | 0.87% | 6,693,035 |
| Jul 14, 2025 | 9.23 | 9.30 | 9.13 | 9.19 | 9.19 | -0.54% | 4,728,091 |
| Jul 11, 2025 | 9.31 | 9.32 | 9.23 | 9.24 | 9.24 | -0.22% | 3,622,127 |
| Jul 10, 2025 | 9.35 | 9.35 | 9.26 | 9.26 | 9.26 | -0.43% | 2,347,253 |
| Jul 9, 2025 | 9.27 | 9.34 | 9.24 | 9.30 | 9.30 | 0.65% | 5,683,462 |
| Jul 8, 2025 | 9.31 | 9.33 | 9.20 | 9.24 | 9.24 | -1.07% | 5,640,701 |
| Jul 7, 2025 | 9.18 | 9.38 | 9.18 | 9.34 | 9.34 | 1.85% | 5,918,043 |
| Jul 4, 2025 | 9.22 | 9.24 | 9.15 | 9.17 | 9.17 | -0.33% | 2,077,925 |
| Jul 3, 2025 | 9.08 | 9.24 | 9.04 | 9.20 | 9.20 | 1.21% | 6,595,963 |
| Jul 2, 2025 | 9.10 | 9.10 | 8.95 | 9.09 | 9.09 | 0.78% | 5,670,682 |
| Jul 1, 2025 | 9.13 | 9.14 | 9.01 | 9.02 | 9.02 | -0.55% | 2,295,350 |
| Jun 30, 2025 | 9.19 | 9.19 | 9.00 | 9.07 | 9.07 | -1.20% | 12,484,800 |
| Jun 26, 2025 | 8.75 | 9.18 | 8.73 | 9.18 | 9.18 | 4.91% | 18,550,280 |
| Jun 25, 2025 | 8.85 | 8.86 | 8.74 | 8.75 | 8.75 | -1.13% | 4,827,335 |
| Jun 24, 2025 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 4.00% | 12,294,170 |
| Jun 23, 2025 | 8.37 | 8.53 | 8.37 | 8.51 | 8.51 | 1.79% | 5,214,750 |
| Jun 20, 2025 | 8.20 | 8.37 | 8.20 | 8.36 | 8.36 | 1.95% | 8,663,731 |
| Jun 19, 2025 | 8.31 | 8.36 | 8.15 | 8.20 | 8.20 | -2.26% | 13,210,600 |
| Jun 18, 2025 | 8.35 | 8.40 | 8.20 | 8.39 | 8.39 | -0.12% | 15,666,850 |
| Jun 17, 2025 | 8.43 | 8.49 | 8.37 | 8.40 | 8.40 | 0.12% | 6,945,621 |
| Jun 16, 2025 | 8.30 | 8.48 | 8.29 | 8.39 | 8.39 | -0.12% | 7,390,856 |
| Jun 13, 2025 | 8.10 | 8.45 | 8.00 | 8.40 | 8.40 | -1.06% | 16,222,330 |
| Jun 12, 2025 | 8.56 | 8.57 | 8.45 | 8.49 | 8.49 | -1.28% | 12,245,510 |
| Jun 11, 2025 | 8.63 | 8.65 | 8.56 | 8.60 | 8.60 | - | 3,128,305 |
| Jun 10, 2025 | 8.59 | 8.66 | 8.55 | 8.60 | 8.60 | 0.12% | 7,031,189 |
| Jun 9, 2025 | 8.50 | 8.65 | 8.49 | 8.59 | 8.59 | 1.18% | 4,791,654 |
| Jun 4, 2025 | 8.48 | 8.54 | 8.44 | 8.49 | 8.49 | 0.12% | 6,745,282 |
| Jun 3, 2025 | 8.29 | 8.48 | 8.23 | 8.48 | 8.48 | 3.04% | 10,740,850 |
| Jun 2, 2025 | 8.24 | 8.30 | 8.17 | 8.23 | 8.23 | -0.24% | 5,511,049 |
| May 30, 2025 | 8.26 | 8.27 | 8.19 | 8.25 | 8.25 | -0.12% | 14,786,790 |
| May 29, 2025 | 8.25 | 8.27 | 8.21 | 8.26 | 8.26 | 0.12% | 6,791,928 |
| May 28, 2025 | 8.22 | 8.25 | 8.15 | 8.25 | 8.25 | 0.73% | 7,510,042 |
| May 27, 2025 | 8.18 | 8.26 | 8.15 | 8.19 | 8.19 | 0.37% | 7,434,504 |
| May 26, 2025 | 8.00 | 8.18 | 7.98 | 8.16 | 8.16 | 2.13% | 8,625,241 |
| May 23, 2025 | 8.03 | 8.04 | 7.96 | 7.99 | 7.99 | -0.50% | 7,977,787 |
| May 22, 2025 | 7.99 | 8.04 | 7.93 | 8.03 | 8.03 | 0.50% | 4,559,562 |
| May 21, 2025 | 8.01 | 8.07 | 7.98 | 7.99 | 7.99 | - | 6,129,076 |