Dubai Islamic Bank P.J.S.C. (DFM:DIB)
United Arab Emirates · Delayed Price · Currency is AED 7.17
+0.08 (1.13%)
Apr 24, 2026, 3:00 PM GST
DFM:DIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.09 | 7.19 | 7.06 | 7.17 | 7.17 | 1.13% | 3,482,796 |
| Apr 23, 2026 | 7.33 | 7.33 | 7.09 | 7.09 | 7.09 | -2.74% | 8,691,265 |
| Apr 22, 2026 | 7.34 | 7.38 | 7.29 | 7.29 | 7.29 | -0.55% | 3,131,658 |
| Apr 21, 2026 | 7.34 | 7.44 | 7.32 | 7.33 | 7.33 | 0.27% | 5,942,744 |
| Apr 20, 2026 | 7.50 | 7.50 | 7.31 | 7.31 | 7.31 | -2.53% | 7,983,464 |
| Apr 17, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | 0.27% | 5,260,893 |
| Apr 16, 2026 | 7.54 | 7.59 | 7.48 | 7.48 | 7.48 | -0.27% | 6,793,148 |
| Apr 15, 2026 | 7.40 | 7.53 | 7.38 | 7.50 | 7.50 | 1.90% | 9,507,726 |
| Apr 14, 2026 | 7.41 | 7.50 | 7.33 | 7.36 | 7.36 | -0.14% | 7,271,003 |
| Apr 13, 2026 | 7.40 | 7.42 | 7.30 | 7.37 | 7.37 | -1.73% | 4,707,931 |
| Apr 10, 2026 | 7.56 | 7.65 | 7.50 | 7.50 | 7.50 | -4.94% | 10,867,078 |
| Apr 9, 2026 | 7.90 | 7.93 | 7.71 | 7.89 | 7.54 | -0.13% | 12,392,290 |
| Apr 8, 2026 | 7.89 | 8.20 | 7.85 | 7.90 | 7.55 | 6.04% | 22,648,570 |
| Apr 7, 2026 | 7.44 | 7.52 | 7.39 | 7.45 | 7.12 | 0.27% | 5,510,482 |
| Apr 6, 2026 | 7.33 | 7.46 | 7.33 | 7.43 | 7.10 | 0.81% | 4,863,680 |
| Apr 3, 2026 | 7.40 | 7.43 | 7.30 | 7.37 | 7.04 | 1.10% | 4,549,294 |
| Apr 2, 2026 | 7.41 | 7.41 | 7.29 | 7.29 | 6.97 | -1.75% | 6,559,948 |
| Apr 1, 2026 | 7.44 | 7.52 | 7.38 | 7.42 | 7.09 | 1.37% | 7,215,809 |
| Mar 31, 2026 | 7.31 | 7.43 | 7.30 | 7.32 | 7.00 | 0.27% | 7,921,548 |
| Mar 30, 2026 | 7.49 | 7.54 | 7.30 | 7.30 | 6.98 | -3.18% | 6,168,586 |
| Mar 27, 2026 | 7.36 | 7.54 | 7.35 | 7.54 | 7.21 | 3.29% | 4,517,877 |
| Mar 26, 2026 | 7.64 | 7.64 | 7.30 | 7.30 | 6.98 | -4.58% | 6,649,366 |
| Mar 25, 2026 | 7.44 | 7.67 | 7.41 | 7.65 | 7.31 | 4.37% | 7,961,059 |
| Mar 24, 2026 | 7.52 | 7.60 | 7.27 | 7.33 | 7.00 | -0.14% | 10,886,200 |
| Mar 23, 2026 | 7.35 | 7.40 | 7.26 | 7.34 | 7.01 | -0.27% | 8,379,345 |
| Mar 18, 2026 | 7.55 | 7.70 | 7.36 | 7.36 | 7.03 | -2.52% | 26,928,230 |
| Mar 17, 2026 | 7.10 | 7.57 | 6.97 | 7.55 | 7.22 | 5.15% | 10,017,440 |
| Mar 16, 2026 | 7.30 | 7.30 | 7.03 | 7.18 | 6.86 | -2.97% | 10,921,520 |
| Mar 13, 2026 | 7.28 | 7.60 | 7.25 | 7.40 | 7.07 | 2.07% | 8,198,689 |
| Mar 12, 2026 | 7.52 | 7.53 | 7.20 | 7.25 | 6.93 | -3.85% | 11,866,100 |
| Mar 11, 2026 | 7.77 | 7.80 | 7.52 | 7.54 | 7.21 | -1.18% | 9,677,275 |
| Mar 10, 2026 | 7.30 | 7.90 | 7.30 | 7.63 | 7.29 | 4.81% | 14,495,280 |
| Mar 9, 2026 | 7.30 | 7.48 | 7.28 | 7.28 | 6.96 | -4.96% | 8,994,101 |
| Mar 6, 2026 | 7.80 | 7.90 | 7.61 | 7.66 | 7.32 | -3.04% | 10,650,010 |
| Mar 5, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.55 | 0.13% | 21,649,310 |
| Mar 4, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.54 | -4.94% | 4,489,874 |
| Feb 27, 2026 | 8.54 | 8.57 | 8.30 | 8.30 | 7.93 | -2.35% | 11,869,390 |
| Feb 26, 2026 | 8.50 | 8.56 | 8.48 | 8.50 | 8.12 | - | 7,695,004 |
| Feb 25, 2026 | 8.68 | 8.69 | 8.50 | 8.50 | 8.12 | -1.16% | 5,722,571 |
| Feb 24, 2026 | 8.80 | 8.94 | 8.60 | 8.60 | 8.22 | -1.60% | 8,946,008 |
| Feb 23, 2026 | 8.42 | 8.78 | 8.40 | 8.74 | 8.35 | 3.92% | 9,789,982 |
| Feb 20, 2026 | 8.60 | 8.70 | 8.40 | 8.41 | 8.04 | -2.21% | 7,558,186 |
| Feb 19, 2026 | 8.84 | 8.89 | 8.60 | 8.60 | 8.22 | -2.93% | 6,574,088 |
| Feb 18, 2026 | 8.81 | 8.89 | 8.76 | 8.86 | 8.47 | 0.68% | 5,416,755 |
| Feb 17, 2026 | 9.00 | 9.00 | 8.79 | 8.80 | 8.41 | -2.22% | 8,662,073 |
| Feb 16, 2026 | 9.11 | 9.20 | 9.00 | 9.00 | 8.60 | -1.21% | 6,945,376 |
| Feb 13, 2026 | 9.21 | 9.24 | 9.09 | 9.11 | 8.71 | -1.30% | 9,183,820 |
| Feb 12, 2026 | 9.11 | 9.25 | 9.08 | 9.23 | 8.82 | 0.98% | 12,363,630 |
| Feb 11, 2026 | 9.40 | 9.49 | 9.14 | 9.14 | 8.73 | -8.60% | 32,878,000 |
| Feb 10, 2026 | 10.20 | 10.20 | 9.95 | 10.00 | 9.56 | -1.96% | 8,212,545 |