Dubai Investments PJSC (DFM:DIC)
United Arab Emirates · Delayed Price · Currency is AED 2.860
-0.030 (-1.04%)
At close: Sep 4, 2025
Dubai Investments PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.89 | 2.89 | 2.83 | 2.86 | 2.86 | -1.04% | 3,037,050 |
| Sep 3, 2025 | 2.86 | 2.89 | 2.84 | 2.89 | 2.89 | 1.76% | 3,041,773 |
| Sep 2, 2025 | 2.83 | 2.86 | 2.81 | 2.84 | 2.84 | - | 3,031,093 |
| Sep 1, 2025 | 2.85 | 2.88 | 2.83 | 2.84 | 2.84 | -0.70% | 3,885,449 |
| Aug 29, 2025 | 2.89 | 2.89 | 2.86 | 2.86 | 2.86 | -0.35% | 1,947,850 |
| Aug 28, 2025 | 2.88 | 2.90 | 2.85 | 2.87 | 2.87 | -0.35% | 3,448,337 |
| Aug 27, 2025 | 2.88 | 2.90 | 2.86 | 2.88 | 2.88 | 0.70% | 3,325,103 |
| Aug 26, 2025 | 2.93 | 2.93 | 2.86 | 2.86 | 2.86 | -1.72% | 2,541,623 |
| Aug 25, 2025 | 2.88 | 2.93 | 2.87 | 2.91 | 2.91 | 1.39% | 4,451,999 |
| Aug 22, 2025 | 2.89 | 2.90 | 2.85 | 2.87 | 2.87 | -0.69% | 3,274,716 |
| Aug 21, 2025 | 2.86 | 2.90 | 2.85 | 2.89 | 2.89 | 1.05% | 3,049,430 |
| Aug 20, 2025 | 2.89 | 2.90 | 2.85 | 2.86 | 2.86 | -1.04% | 2,123,366 |
| Aug 19, 2025 | 2.90 | 2.90 | 2.86 | 2.89 | 2.89 | 0.70% | 3,366,130 |
| Aug 18, 2025 | 2.90 | 2.90 | 2.85 | 2.87 | 2.87 | -1.03% | 2,204,541 |
| Aug 15, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 1.05% | 2,497,991 |
| Aug 14, 2025 | 2.89 | 2.90 | 2.85 | 2.87 | 2.87 | -0.35% | 3,140,719 |
| Aug 13, 2025 | 2.88 | 2.91 | 2.87 | 2.88 | 2.88 | - | 3,553,089 |
| Aug 12, 2025 | 2.90 | 2.93 | 2.88 | 2.88 | 2.88 | -1.71% | 3,000,000 |
| Aug 11, 2025 | 2.91 | 2.93 | 2.87 | 2.93 | 2.93 | 0.69% | 3,003,950 |
| Aug 8, 2025 | 2.90 | 2.92 | 2.89 | 2.91 | 2.91 | 0.34% | 1,218,470 |
| Aug 7, 2025 | 2.89 | 2.94 | 2.89 | 2.90 | 2.90 | -0.68% | 3,069,613 |
| Aug 6, 2025 | 2.93 | 2.93 | 2.88 | 2.92 | 2.92 | -0.68% | 4,310,786 |
| Aug 5, 2025 | 2.98 | 2.98 | 2.92 | 2.94 | 2.94 | -1.01% | 3,659,612 |
| Aug 4, 2025 | 2.94 | 2.97 | 2.87 | 2.97 | 2.97 | 1.02% | 3,507,225 |
| Aug 1, 2025 | 2.94 | 2.97 | 2.90 | 2.94 | 2.94 | -0.68% | 3,019,226 |
| Jul 31, 2025 | 2.94 | 2.99 | 2.93 | 2.96 | 2.96 | 0.68% | 2,295,922 |
| Jul 30, 2025 | 2.96 | 3.00 | 2.91 | 2.94 | 2.94 | -1.01% | 4,476,042 |
| Jul 29, 2025 | 2.98 | 3.03 | 2.91 | 2.97 | 2.97 | -0.34% | 9,865,875 |
| Jul 28, 2025 | 2.94 | 2.98 | 2.88 | 2.98 | 2.98 | 2.41% | 5,542,245 |
| Jul 25, 2025 | 2.85 | 2.93 | 2.85 | 2.91 | 2.91 | 1.75% | 7,073,824 |
| Jul 24, 2025 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | 0.70% | 3,290,347 |
| Jul 23, 2025 | 2.86 | 2.86 | 2.79 | 2.84 | 2.84 | -0.70% | 4,029,927 |
| Jul 22, 2025 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | 0.35% | 3,145,453 |
| Jul 21, 2025 | 2.83 | 2.87 | 2.83 | 2.85 | 2.85 | - | 2,376,476 |
| Jul 18, 2025 | 2.87 | 2.87 | 2.82 | 2.85 | 2.85 | -0.70% | 3,106,692 |
| Jul 17, 2025 | 2.84 | 2.87 | 2.83 | 2.87 | 2.87 | 1.06% | 3,996,572 |
| Jul 16, 2025 | 2.80 | 2.85 | 2.79 | 2.84 | 2.84 | 2.16% | 4,499,508 |
| Jul 15, 2025 | 2.78 | 2.80 | 2.74 | 2.78 | 2.78 | 0.36% | 3,799,834 |
| Jul 14, 2025 | 2.80 | 2.83 | 2.72 | 2.77 | 2.77 | -1.07% | 5,431,112 |
| Jul 11, 2025 | 2.77 | 2.85 | 2.76 | 2.80 | 2.80 | 1.08% | 6,164,058 |
| Jul 10, 2025 | 2.73 | 2.79 | 2.72 | 2.77 | 2.77 | 2.59% | 6,980,892 |
| Jul 9, 2025 | 2.61 | 2.72 | 2.60 | 2.70 | 2.70 | 3.45% | 9,776,834 |
| Jul 8, 2025 | 2.64 | 2.65 | 2.57 | 2.61 | 2.61 | -1.14% | 5,083,278 |
| Jul 7, 2025 | 2.60 | 2.66 | 2.59 | 2.64 | 2.64 | 1.93% | 4,672,574 |
| Jul 4, 2025 | 2.56 | 2.61 | 2.56 | 2.59 | 2.59 | 1.17% | 6,416,278 |
| Jul 3, 2025 | 2.56 | 2.57 | 2.52 | 2.56 | 2.56 | 1.19% | 3,147,753 |
| Jul 2, 2025 | 2.53 | 2.56 | 2.53 | 2.53 | 2.53 | - | 1,277,473 |
| Jul 1, 2025 | 2.56 | 2.58 | 2.53 | 2.53 | 2.53 | -1.17% | 1,650,611 |
| Jun 30, 2025 | 2.53 | 2.58 | 2.53 | 2.56 | 2.56 | 1.19% | 3,913,159 |
| Jun 26, 2025 | 2.48 | 2.55 | 2.47 | 2.53 | 2.53 | 2.43% | 7,088,656 |