Dubai Islamic Bank P.J.S.C. (DFM:DIB)
United Arab Emirates · Delayed Price · Currency is AED 6.99
-0.06 (-0.85%)
Oct 28, 2026, 2:58 PM GST
DFM:DIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.05 | 7.06 | 6.98 | 6.99 | 6.99 | -0.85% | 2,847,796 |
| Oct 27, 2026 | 7.01 | 7.07 | 7.00 | 7.05 | 7.05 | 0.57% | 4,491,280 |
| Oct 26, 2026 | 7.04 | 7.06 | 6.99 | 7.01 | 7.01 | -0.71% | 2,162,822 |
| Oct 23, 2026 | 7.11 | 7.11 | 6.99 | 7.06 | 7.06 | -0.98% | 4,915,013 |
| Oct 22, 2026 | 7.18 | 7.18 | 7.05 | 7.13 | 7.13 | -0.83% | 1,762,139 |
| Oct 21, 2026 | 7.05 | 7.19 | 7.05 | 7.19 | 7.19 | 1.99% | 3,020,115 |
| Oct 20, 2026 | 7.07 | 7.12 | 7.05 | 7.05 | 7.05 | -0.70% | 3,212,615 |
| Oct 19, 2026 | 7.09 | 7.12 | 7.07 | 7.10 | 7.10 | -0.28% | 1,955,212 |
| Oct 16, 2026 | 7.15 | 7.15 | 7.08 | 7.12 | 7.12 | -0.42% | 3,416,128 |
| Oct 15, 2026 | 7.15 | 7.17 | 7.10 | 7.15 | 7.15 | - | 1,778,707 |
| Oct 14, 2026 | 7.08 | 7.16 | 7.07 | 7.15 | 7.15 | 0.99% | 1,687,317 |
| Oct 13, 2026 | 7.04 | 7.09 | 7.04 | 7.08 | 7.08 | 0.71% | 1,245,296 |
| Oct 12, 2026 | 7.10 | 7.12 | 7.03 | 7.03 | 7.03 | -0.28% | 2,029,887 |
| Oct 9, 2026 | 7.16 | 7.16 | 7.05 | 7.05 | 7.05 | -0.14% | 1,503,075 |
| Oct 8, 2026 | 7.17 | 7.20 | 7.01 | 7.06 | 7.06 | -1.40% | 6,524,843 |
| Oct 7, 2026 | 7.20 | 7.23 | 7.16 | 7.16 | 7.16 | -0.56% | 2,119,839 |
| Oct 6, 2026 | 7.30 | 7.30 | 7.18 | 7.20 | 7.20 | -0.55% | 3,301,121 |
| Oct 5, 2026 | 7.23 | 7.30 | 7.23 | 7.24 | 7.24 | 0.14% | 2,426,556 |
| Oct 2, 2026 | 7.26 | 7.26 | 7.20 | 7.23 | 7.23 | -0.28% | 3,054,740 |
| Oct 1, 2026 | 7.24 | 7.29 | 7.22 | 7.25 | 7.25 | 0.14% | 4,080,997 |
| Sep 30, 2026 | 7.27 | 7.32 | 7.24 | 7.24 | 7.24 | -0.28% | 3,992,671 |
| Sep 29, 2026 | 7.35 | 7.35 | 7.26 | 7.26 | 7.26 | -0.82% | 4,108,933 |
| Sep 28, 2026 | 7.29 | 7.38 | 7.29 | 7.32 | 7.32 | 0.41% | 3,658,035 |
| Sep 25, 2026 | 7.32 | 7.36 | 7.29 | 7.29 | 7.29 | -0.14% | 4,636,496 |
| Sep 24, 2026 | 7.30 | 7.41 | 7.28 | 7.30 | 7.30 | -0.54% | 3,086,068 |
| Sep 23, 2026 | 7.31 | 7.34 | 7.27 | 7.34 | 7.34 | 0.82% | 3,954,420 |
| Sep 22, 2026 | 7.32 | 7.32 | 7.26 | 7.28 | 7.28 | -0.41% | 2,495,172 |
| Sep 21, 2026 | 7.30 | 7.38 | 7.26 | 7.31 | 7.31 | 0.97% | 2,898,737 |
| Sep 18, 2026 | 7.31 | 7.34 | 7.24 | 7.24 | 7.24 | -1.36% | 6,539,018 |
| Sep 17, 2026 | 7.36 | 7.38 | 7.31 | 7.34 | 7.34 | -0.27% | 1,424,731 |
| Sep 16, 2026 | 7.29 | 7.40 | 7.25 | 7.36 | 7.36 | 0.96% | 3,154,982 |
| Sep 15, 2026 | 7.40 | 7.42 | 7.29 | 7.29 | 7.29 | -1.49% | 2,908,230 |
| Sep 14, 2026 | 7.30 | 7.42 | 7.30 | 7.40 | 7.40 | 0.54% | 7,619,094 |
| Sep 11, 2026 | 7.27 | 7.36 | 7.24 | 7.36 | 7.36 | 1.24% | 3,278,734 |
| Sep 10, 2026 | 7.25 | 7.31 | 7.21 | 7.27 | 7.27 | -0.41% | 2,638,880 |
| Sep 9, 2026 | 7.30 | 7.33 | 7.24 | 7.30 | 7.30 | -0.14% | 1,882,390 |
| Sep 8, 2026 | 7.29 | 7.35 | 7.28 | 7.31 | 7.31 | 0.41% | 2,780,936 |
| Sep 7, 2026 | 7.28 | 7.35 | 7.25 | 7.28 | 7.28 | -0.14% | 1,368,368 |
| Sep 4, 2026 | 7.24 | 7.30 | 7.21 | 7.29 | 7.29 | 0.83% | 1,016,985 |
| Sep 3, 2026 | 7.20 | 7.27 | 7.15 | 7.23 | 7.23 | 0.70% | 3,111,763 |
| Sep 2, 2026 | 7.16 | 7.18 | 7.02 | 7.18 | 7.18 | 0.28% | 8,821,257 |
| Sep 1, 2026 | 7.22 | 7.32 | 7.16 | 7.16 | 7.16 | -0.56% | 4,181,517 |
| Aug 31, 2026 | 7.33 | 7.35 | 7.20 | 7.20 | 7.20 | -1.50% | 6,727,485 |
| Aug 27, 2026 | 7.39 | 7.40 | 7.31 | 7.31 | 7.31 | -0.81% | 4,155,015 |
| Aug 26, 2026 | 7.39 | 7.42 | 7.30 | 7.37 | 7.37 | - | 3,761,156 |
| Aug 25, 2026 | 7.47 | 7.48 | 7.35 | 7.37 | 7.37 | -1.60% | 5,259,112 |
| Aug 24, 2026 | 7.41 | 7.49 | 7.41 | 7.49 | 7.49 | 1.22% | 1,130,288 |
| Aug 21, 2026 | 7.46 | 7.47 | 7.40 | 7.40 | 7.40 | -1.07% | 3,788,410 |
| Aug 20, 2026 | 7.45 | 7.49 | 7.42 | 7.48 | 7.48 | 0.94% | 1,626,949 |
| Aug 19, 2026 | 7.46 | 7.46 | 7.38 | 7.41 | 7.41 | -0.67% | 1,148,482 |