Dubai Islamic Bank P.J.S.C. (DFM:DIB)
United Arab Emirates · Delayed Price · Currency is AED 9.54
+0.10 (1.06%)
At close: Sep 2, 2025
DFM:DIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |