Dubai Islamic Bank P.J.S.C. (DFM:DIB)
United Arab Emirates · Delayed Price · Currency is AED 9.61
+0.02 (0.21%)
At close: Oct 23, 2025
DFM:DIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.59 | 9.61 | 9.56 | 9.61 | 9.61 | 0.21% | 2,916,647 |
| Oct 22, 2025 | 9.52 | 9.64 | 9.52 | 9.59 | 9.59 | 0.74% | 5,896,430 |
| Oct 21, 2025 | 9.54 | 9.55 | 9.48 | 9.52 | 9.52 | 0.11% | 2,525,153 |
| Oct 20, 2025 | 9.58 | 9.62 | 9.51 | 9.51 | 9.51 | -0.73% | 2,448,243 |
| Oct 17, 2025 | 9.58 | 9.58 | 9.52 | 9.58 | 9.58 | -0.10% | 1,557,364 |
| Oct 16, 2025 | 9.57 | 9.66 | 9.56 | 9.59 | 9.59 | 0.21% | 9,218,846 |
| Oct 15, 2025 | 9.50 | 9.57 | 9.48 | 9.57 | 9.57 | 0.74% | 3,063,112 |
| Oct 14, 2025 | 9.57 | 9.58 | 9.50 | 9.50 | 9.50 | -0.73% | 3,234,517 |
| Oct 13, 2025 | 9.42 | 9.59 | 9.42 | 9.57 | 9.57 | 0.74% | 2,664,720 |
| Oct 10, 2025 | 9.59 | 9.59 | 9.48 | 9.50 | 9.50 | -0.94% | 1,069,536 |
| Oct 9, 2025 | 9.56 | 9.59 | 9.50 | 9.59 | 9.59 | 0.63% | 2,494,811 |
| Oct 8, 2025 | 9.38 | 9.58 | 9.38 | 9.53 | 9.53 | 1.49% | 3,700,033 |
| Oct 7, 2025 | 9.48 | 9.48 | 9.37 | 9.39 | 9.39 | -0.95% | 4,271,554 |
| Oct 6, 2025 | 9.50 | 9.50 | 9.43 | 9.48 | 9.48 | 0.32% | 1,572,411 |
| Oct 3, 2025 | 9.50 | 9.53 | 9.42 | 9.45 | 9.45 | -0.53% | 2,126,042 |
| Oct 2, 2025 | 9.50 | 9.54 | 9.50 | 9.50 | 9.50 | - | 3,081,720 |
| Oct 1, 2025 | 9.58 | 9.58 | 9.44 | 9.50 | 9.50 | -0.84% | 6,322,250 |
| Sep 30, 2025 | 9.55 | 9.59 | 9.48 | 9.58 | 9.58 | 0.42% | 8,010,566 |
| 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 |