Dubai Islamic Bank P.J.S.C. (DFM:DIB)
United Arab Emirates · Delayed Price · Currency is AED 7.31
-0.06 (-0.81%)
Aug 27, 2026, 3:00 PM GST
DFM:DIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 12,081,593 |
| 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 |
| Aug 18, 2026 | 7.50 | 7.50 | 7.38 | 7.46 | 7.46 | -0.13% | 1,699,740 |
| Aug 17, 2026 | 7.45 | 7.54 | 7.41 | 7.47 | 7.47 | 0.81% | 927,666 |
| Aug 14, 2026 | 7.45 | 7.52 | 7.40 | 7.41 | 7.41 | -0.80% | 1,117,155 |
| Aug 13, 2026 | 7.54 | 7.57 | 7.44 | 7.47 | 7.47 | -1.45% | 2,516,643 |
| Aug 12, 2026 | 7.50 | 7.58 | 7.40 | 7.58 | 7.58 | 0.93% | 3,956,466 |
| Aug 11, 2026 | 7.50 | 7.53 | 7.44 | 7.51 | 7.51 | -0.27% | 2,431,129 |
| Aug 10, 2026 | 7.55 | 7.58 | 7.45 | 7.53 | 7.53 | -0.26% | 1,577,222 |
| Aug 7, 2026 | 7.41 | 7.58 | 7.41 | 7.55 | 7.55 | 0.67% | 1,236,960 |
| Aug 6, 2026 | 7.66 | 7.67 | 7.50 | 7.50 | 7.50 | -2.09% | 3,755,763 |
| Aug 5, 2026 | 7.58 | 7.66 | 7.56 | 7.66 | 7.66 | 0.79% | 4,958,095 |
| Aug 4, 2026 | 7.43 | 7.62 | 7.42 | 7.60 | 7.60 | 1.60% | 7,048,385 |
| Aug 3, 2026 | 7.32 | 7.48 | 7.31 | 7.48 | 7.48 | 2.89% | 2,862,754 |
| Jul 31, 2026 | 7.34 | 7.38 | 7.27 | 7.27 | 7.27 | -0.68% | 3,611,705 |
| Jul 30, 2026 | 7.39 | 7.39 | 7.32 | 7.32 | 7.32 | -0.95% | 1,461,625 |
| Jul 29, 2026 | 7.35 | 7.39 | 7.33 | 7.39 | 7.39 | 0.54% | 1,988,836 |
| Jul 28, 2026 | 7.50 | 7.51 | 7.35 | 7.35 | 7.35 | -2.00% | 3,958,291 |
| Jul 27, 2026 | 7.43 | 7.50 | 7.38 | 7.50 | 7.50 | 2.04% | 3,629,158 |
| Jul 24, 2026 | 7.46 | 7.49 | 7.35 | 7.35 | 7.35 | -1.47% | 1,726,253 |
| Jul 23, 2026 | 7.40 | 7.52 | 7.39 | 7.46 | 7.46 | 1.63% | 4,508,073 |
| Jul 22, 2026 | 7.41 | 7.42 | 7.31 | 7.34 | 7.34 | - | 1,999,604 |
| Jul 21, 2026 | 7.37 | 7.42 | 7.31 | 7.34 | 7.34 | -0.54% | 3,235,625 |
| Jul 20, 2026 | 7.34 | 7.39 | 7.30 | 7.38 | 7.38 | 0.54% | 1,801,899 |
| Jul 17, 2026 | 7.38 | 7.41 | 7.33 | 7.34 | 7.34 | -0.81% | 1,885,914 |
| Jul 16, 2026 | 7.58 | 7.62 | 7.40 | 7.40 | 7.40 | -2.37% | 4,488,501 |
| Jul 15, 2026 | 7.52 | 7.66 | 7.52 | 7.58 | 7.58 | 0.80% | 3,204,661 |
| Jul 14, 2026 | 7.65 | 7.65 | 7.50 | 7.52 | 7.52 | -2.21% | 3,656,400 |
| Jul 13, 2026 | 7.69 | 7.74 | 7.59 | 7.69 | 7.69 | -1.03% | 2,253,498 |
| Jul 10, 2026 | 7.54 | 7.77 | 7.54 | 7.77 | 7.77 | 3.05% | 2,750,532 |
| Jul 9, 2026 | 7.61 | 7.62 | 7.51 | 7.54 | 7.54 | -0.53% | 3,497,125 |
| Jul 8, 2026 | 7.60 | 7.64 | 7.48 | 7.58 | 7.58 | -0.92% | 4,923,768 |
| Jul 7, 2026 | 7.72 | 7.72 | 7.65 | 7.65 | 7.65 | -0.39% | 2,994,872 |
| Jul 6, 2026 | 7.72 | 7.74 | 7.65 | 7.68 | 7.68 | -0.52% | 2,280,786 |
| Jul 3, 2026 | 7.66 | 7.73 | 7.61 | 7.72 | 7.72 | 1.31% | 2,393,561 |
| Jul 2, 2026 | 7.59 | 7.65 | 7.59 | 7.62 | 7.62 | 0.40% | 3,154,190 |
| Jul 1, 2026 | 7.43 | 7.59 | 7.43 | 7.59 | 7.59 | 1.88% | 3,875,983 |
| Jun 30, 2026 | 7.47 | 7.59 | 7.45 | 7.45 | 7.45 | -0.67% | 8,049,273 |
| Jun 29, 2026 | 7.55 | 7.55 | 7.46 | 7.50 | 7.50 | -1.06% | 1,779,348 |
| Jun 26, 2026 | 7.48 | 7.64 | 7.39 | 7.58 | 7.58 | 1.34% | 3,300,328 |
| Jun 25, 2026 | 7.65 | 7.73 | 7.37 | 7.48 | 7.48 | -1.97% | 11,998,781 |
| Jun 24, 2026 | 7.68 | 7.78 | 7.63 | 7.63 | 7.63 | -1.04% | 4,678,818 |
| Jun 23, 2026 | 7.75 | 7.76 | 7.68 | 7.71 | 7.71 | -0.39% | 3,496,562 |
| Jun 22, 2026 | 7.79 | 7.83 | 7.73 | 7.74 | 7.74 | -0.26% | 3,332,102 |
| Jun 19, 2026 | 7.92 | 7.92 | 7.76 | 7.76 | 7.76 | -2.76% | 10,095,290 |