Dubai Islamic Bank P.J.S.C. (DFM:DIB)
United Arab Emirates · Delayed Price · Currency is AED 9.41
+0.10 (1.07%)
Dec 5, 2025, 2:55 PM GST
DFM:DIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.35 | 9.42 | 9.30 | 9.31 | 9.31 | -0.11% | 4,595,369 |
| Dec 3, 2025 | 9.15 | 9.32 | 9.13 | 9.32 | 9.32 | 1.64% | 4,778,231 |
| Nov 28, 2025 | 9.22 | 9.22 | 9.08 | 9.17 | 9.17 | -0.11% | 4,800,616 |
| Nov 27, 2025 | 9.21 | 9.22 | 9.16 | 9.18 | 9.18 | -0.22% | 4,535,774 |
| Nov 26, 2025 | 9.20 | 9.22 | 9.15 | 9.20 | 9.20 | - | 5,692,260 |
| Nov 25, 2025 | 9.14 | 9.21 | 9.12 | 9.20 | 9.20 | 1.10% | 5,114,514 |
| Nov 24, 2025 | 9.20 | 9.31 | 9.06 | 9.10 | 9.10 | -1.62% | 12,814,170 |
| Nov 21, 2025 | 9.33 | 9.33 | 9.20 | 9.25 | 9.25 | -1.07% | 5,140,460 |
| Nov 20, 2025 | 9.26 | 9.40 | 9.26 | 9.35 | 9.35 | 0.97% | 3,159,217 |
| Nov 19, 2025 | 9.29 | 9.30 | 9.20 | 9.26 | 9.26 | -0.22% | 4,979,120 |
| Nov 18, 2025 | 9.35 | 9.35 | 9.28 | 9.28 | 9.28 | -0.85% | 6,496,121 |
| Nov 17, 2025 | 9.38 | 9.40 | 9.31 | 9.36 | 9.36 | -0.21% | 4,349,291 |
| Nov 14, 2025 | 9.41 | 9.44 | 9.38 | 9.38 | 9.38 | -0.85% | 3,038,283 |
| Nov 13, 2025 | 9.48 | 9.50 | 9.43 | 9.46 | 9.46 | -0.42% | 4,132,580 |
| Nov 12, 2025 | 9.54 | 9.54 | 9.48 | 9.50 | 9.50 | -0.42% | 5,353,121 |
| Nov 11, 2025 | 9.45 | 9.54 | 9.40 | 9.54 | 9.54 | 1.49% | 4,451,853 |
| Nov 10, 2025 | 9.50 | 9.50 | 9.39 | 9.40 | 9.40 | -0.74% | 4,153,265 |
| Nov 7, 2025 | 9.50 | 9.55 | 9.44 | 9.47 | 9.47 | -0.32% | 1,735,937 |
| Nov 6, 2025 | 9.50 | 9.57 | 9.47 | 9.50 | 9.50 | - | 4,166,364 |
| Nov 5, 2025 | 9.50 | 9.50 | 9.40 | 9.50 | 9.50 | -0.21% | 4,686,500 |
| Nov 4, 2025 | 9.40 | 9.54 | 9.40 | 9.52 | 9.52 | 1.17% | 4,289,559 |
| Nov 3, 2025 | 9.50 | 9.52 | 9.38 | 9.41 | 9.41 | -0.95% | 6,608,627 |
| Oct 31, 2025 | 9.60 | 9.60 | 9.49 | 9.50 | 9.50 | -1.04% | 3,515,728 |
| Oct 30, 2025 | 9.64 | 9.68 | 9.55 | 9.60 | 9.60 | -0.52% | 4,250,897 |
| Oct 29, 2025 | 9.65 | 9.68 | 9.52 | 9.65 | 9.65 | -0.72% | 6,575,893 |
| Oct 28, 2025 | 9.72 | 9.78 | 9.69 | 9.72 | 9.72 | -0.31% | 3,766,956 |
| Oct 27, 2025 | 9.75 | 9.77 | 9.69 | 9.75 | 9.75 | 0.10% | 3,591,776 |
| Oct 24, 2025 | 9.61 | 9.74 | 9.55 | 9.74 | 9.74 | 1.35% | 4,135,308 |
| 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 |