Dubai Investments PJSC (DFM:DIC)
United Arab Emirates · Delayed Price · Currency is AED 3.300
+0.050 (1.54%)
At close: Oct 23, 2025
Dubai Investments PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.25 | 3.31 | 3.24 | 3.30 | 3.30 | 1.54% | 3,001,183 |
| Oct 22, 2025 | 3.27 | 3.27 | 3.23 | 3.25 | 3.25 | -0.91% | 3,043,877 |
| Oct 21, 2025 | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | 2.18% | 3,008,514 |
| Oct 20, 2025 | 3.23 | 3.27 | 3.18 | 3.21 | 3.21 | -0.62% | 3,074,798 |
| Oct 17, 2025 | 3.22 | 3.27 | 3.22 | 3.23 | 3.23 | -0.31% | 1,636,993 |
| Oct 16, 2025 | 3.27 | 3.28 | 3.23 | 3.24 | 3.24 | -0.61% | 3,001,956 |
| Oct 15, 2025 | 3.30 | 3.31 | 3.26 | 3.26 | 3.26 | -0.91% | 2,699,642 |
| Oct 14, 2025 | 3.28 | 3.32 | 3.26 | 3.29 | 3.29 | -0.30% | 3,086,956 |
| Oct 13, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 0.30% | 3,039,459 |
| Oct 10, 2025 | 3.26 | 3.33 | 3.24 | 3.29 | 3.29 | 0.92% | 2,441,558 |
| Oct 9, 2025 | 3.26 | 3.31 | 3.25 | 3.26 | 3.26 | -0.31% | 3,007,506 |
| Oct 8, 2025 | 3.21 | 3.27 | 3.20 | 3.27 | 3.27 | 1.87% | 3,381,541 |
| Oct 7, 2025 | 3.15 | 3.24 | 3.15 | 3.21 | 3.21 | 1.90% | 6,903,223 |
| Oct 6, 2025 | 3.08 | 3.15 | 3.08 | 3.15 | 3.15 | 2.27% | 3,405,470 |
| Oct 3, 2025 | 3.04 | 3.09 | 3.04 | 3.08 | 3.08 | 1.32% | 3,358,692 |
| Oct 2, 2025 | 3.01 | 3.07 | 3.01 | 3.04 | 3.04 | 0.66% | 2,038,857 |
| Oct 1, 2025 | 3.02 | 3.04 | 2.98 | 3.02 | 3.02 | - | 3,008,997 |
| Sep 30, 2025 | 3.05 | 3.07 | 3.00 | 3.02 | 3.02 | -1.63% | 3,308,588 |
| Sep 29, 2025 | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | - | 2,938,864 |
| Sep 26, 2025 | 3.07 | 3.08 | 3.04 | 3.07 | 3.07 | - | 4,119,421 |
| Sep 25, 2025 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | - | 2,447,242 |
| Sep 24, 2025 | 3.09 | 3.09 | 3.04 | 3.07 | 3.07 | -0.32% | 3,362,479 |
| Sep 23, 2025 | 3.05 | 3.10 | 3.04 | 3.08 | 3.08 | 0.65% | 3,477,446 |
| Sep 22, 2025 | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | 0.33% | 2,703,901 |
| Sep 19, 2025 | 3.06 | 3.06 | 3.02 | 3.05 | 3.05 | -0.33% | 3,020,928 |
| Sep 18, 2025 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | 1.32% | 4,434,524 |
| Sep 17, 2025 | 3.01 | 3.04 | 2.99 | 3.02 | 3.02 | 0.67% | 5,113,174 |
| Sep 16, 2025 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -0.33% | 3,478,033 |
| Sep 15, 2025 | 2.96 | 3.04 | 2.96 | 3.01 | 3.01 | 1.69% | 8,269,377 |
| Sep 12, 2025 | 2.87 | 3.00 | 2.87 | 2.96 | 2.96 | 3.50% | 13,595,420 |
| Sep 11, 2025 | 2.85 | 2.89 | 2.83 | 2.86 | 2.86 | - | 3,127,758 |
| Sep 10, 2025 | 2.83 | 2.88 | 2.81 | 2.86 | 2.86 | -0.35% | 3,146,232 |
| Sep 9, 2025 | 2.86 | 2.89 | 2.82 | 2.87 | 2.87 | 0.35% | 3,730,255 |
| Sep 8, 2025 | 2.86 | 2.90 | 2.82 | 2.86 | 2.86 | - | 2,960,733 |
| 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 |