Dubai Islamic Bank P.J.S.C. (DFM:DIB)
United Arab Emirates · Delayed Price · Currency is AED 7.18
-0.22 (-2.97%)
At close: Mar 16, 2026
DFM:DIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 7.30 | 7.30 | 7.10 | 7.16 | - | -3.24% | 2,327,966 |
| Mar 13, 2026 | 7.28 | 7.60 | 7.25 | 7.40 | 7.40 | 2.07% | 8,198,689 |
| Mar 12, 2026 | 7.52 | 7.53 | 7.20 | 7.25 | 7.25 | -3.85% | 11,866,101 |
| Mar 11, 2026 | 7.77 | 7.80 | 7.52 | 7.54 | 7.54 | -1.18% | 9,677,275 |
| Mar 10, 2026 | 7.30 | 7.90 | 7.30 | 7.63 | 7.63 | 4.81% | 14,495,287 |
| Mar 9, 2026 | 7.30 | 7.48 | 7.28 | 7.28 | 7.28 | -4.96% | 8,994,101 |
| Mar 6, 2026 | 7.80 | 7.90 | 7.61 | 7.66 | 7.66 | -3.04% | 10,650,010 |
| Mar 5, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 0.13% | 21,649,310 |
| Mar 4, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -4.94% | 4,489,874 |
| Feb 27, 2026 | 8.54 | 8.57 | 8.30 | 8.30 | 8.30 | -2.35% | 11,869,390 |
| Feb 26, 2026 | 8.50 | 8.56 | 8.48 | 8.50 | 8.50 | - | 7,695,004 |
| Feb 25, 2026 | 8.68 | 8.69 | 8.50 | 8.50 | 8.50 | -1.16% | 5,722,571 |
| Feb 24, 2026 | 8.80 | 8.94 | 8.60 | 8.60 | 8.60 | -1.60% | 8,946,008 |
| Feb 23, 2026 | 8.42 | 8.78 | 8.40 | 8.74 | 8.74 | 3.92% | 9,789,982 |
| Feb 20, 2026 | 8.60 | 8.70 | 8.40 | 8.41 | 8.41 | -2.21% | 7,558,186 |
| Feb 19, 2026 | 8.84 | 8.89 | 8.60 | 8.60 | 8.60 | -2.93% | 6,574,088 |
| Feb 18, 2026 | 8.81 | 8.89 | 8.76 | 8.86 | 8.86 | 0.68% | 5,416,755 |
| Feb 17, 2026 | 9.00 | 9.00 | 8.79 | 8.80 | 8.80 | -2.22% | 8,662,073 |
| Feb 16, 2026 | 9.11 | 9.20 | 9.00 | 9.00 | 9.00 | -1.21% | 6,945,376 |
| Feb 13, 2026 | 9.21 | 9.24 | 9.09 | 9.11 | 9.11 | -1.30% | 9,183,820 |
| Feb 12, 2026 | 9.11 | 9.25 | 9.08 | 9.23 | 9.23 | 0.98% | 12,363,630 |
| Feb 11, 2026 | 9.40 | 9.49 | 9.14 | 9.14 | 9.14 | -8.60% | 32,878,000 |
| Feb 10, 2026 | 10.20 | 10.20 | 9.95 | 10.00 | 10.00 | -1.96% | 8,212,545 |
| Feb 9, 2026 | 10.00 | 10.20 | 9.97 | 10.20 | 10.20 | 2.00% | 10,026,880 |
| Feb 6, 2026 | 9.97 | 10.00 | 9.93 | 10.00 | 10.00 | - | 1,886,160 |
| Feb 5, 2026 | 9.99 | 10.00 | 9.92 | 10.00 | 10.00 | - | 4,575,097 |
| Feb 4, 2026 | 9.95 | 10.00 | 9.92 | 10.00 | 10.00 | 0.20% | 5,129,778 |
| Feb 3, 2026 | 9.81 | 9.98 | 9.80 | 9.98 | 9.98 | 1.84% | 5,608,602 |
| Feb 2, 2026 | 9.60 | 9.80 | 9.58 | 9.80 | 9.80 | 1.45% | 5,369,134 |
| Jan 30, 2026 | 9.89 | 9.89 | 9.66 | 9.66 | 9.66 | -2.33% | 6,380,360 |
| Jan 29, 2026 | 9.95 | 9.97 | 9.85 | 9.89 | 9.89 | -0.50% | 4,429,315 |
| Jan 28, 2026 | 9.90 | 9.94 | 9.80 | 9.94 | 9.94 | 0.40% | 4,302,768 |
| Jan 27, 2026 | 9.74 | 9.93 | 9.67 | 9.90 | 9.90 | 1.54% | 6,248,868 |
| Jan 26, 2026 | 9.82 | 9.84 | 9.60 | 9.75 | 9.75 | -1.02% | 3,204,260 |
| Jan 23, 2026 | 9.86 | 9.86 | 9.77 | 9.85 | 9.85 | -0.20% | 2,853,573 |
| Jan 22, 2026 | 9.75 | 9.88 | 9.75 | 9.87 | 9.87 | 1.23% | 5,870,728 |
| Jan 21, 2026 | 9.65 | 9.77 | 9.65 | 9.75 | 9.75 | 0.52% | 2,569,433 |
| Jan 20, 2026 | 9.62 | 9.73 | 9.60 | 9.70 | 9.70 | 0.83% | 6,566,301 |
| Jan 19, 2026 | 9.49 | 9.63 | 9.49 | 9.62 | 9.62 | 1.37% | 3,692,647 |
| Jan 16, 2026 | 9.42 | 9.53 | 9.42 | 9.49 | 9.49 | 0.11% | 2,714,960 |
| Jan 15, 2026 | 9.41 | 9.48 | 9.39 | 9.48 | 9.48 | 0.85% | 4,076,688 |
| Jan 14, 2026 | 9.55 | 9.60 | 9.40 | 9.40 | 9.40 | -1.47% | 6,625,645 |
| Jan 13, 2026 | 9.40 | 9.54 | 9.40 | 9.54 | 9.54 | 1.17% | 4,687,630 |
| Jan 12, 2026 | 9.43 | 9.43 | 9.37 | 9.43 | 9.43 | -0.21% | 2,970,010 |
| Jan 9, 2026 | 9.46 | 9.47 | 9.39 | 9.45 | 9.45 | -0.11% | 1,662,951 |
| Jan 8, 2026 | 9.49 | 9.52 | 9.38 | 9.46 | 9.46 | -0.32% | 2,523,051 |
| Jan 7, 2026 | 9.32 | 9.51 | 9.32 | 9.49 | 9.49 | 1.17% | 5,162,774 |
| Jan 6, 2026 | 9.30 | 9.42 | 9.30 | 9.38 | 9.38 | 0.86% | 3,984,934 |
| Jan 5, 2026 | 9.36 | 9.40 | 9.26 | 9.30 | 9.30 | -1.17% | 2,693,164 |
| Jan 2, 2026 | 9.30 | 9.41 | 9.27 | 9.41 | 9.41 | 1.51% | 1,062,402 |