Dubai Investments PJSC (DFM:DIC)
United Arab Emirates · Delayed Price · Currency is AED 4.200
+0.040 (0.96%)
Feb 24, 2026, 1:45 PM GST
Dubai Investments PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 4.01 | 4.16 | 4.01 | 4.16 | 4.16 | 2.72% | 2,084,489 |
| Feb 20, 2026 | 3.91 | 4.07 | 3.90 | 4.05 | 4.05 | 3.32% | 2,442,425 |
| Feb 19, 2026 | 4.20 | 4.21 | 3.90 | 3.92 | 3.92 | -6.67% | 5,282,726 |
| Feb 18, 2026 | 4.19 | 4.21 | 4.17 | 4.20 | 4.20 | 0.24% | 1,440,987 |
| Feb 17, 2026 | 4.15 | 4.20 | 4.14 | 4.19 | 4.19 | 0.24% | 1,365,923 |
| Feb 16, 2026 | 4.18 | 4.22 | 4.11 | 4.18 | 4.18 | 0.72% | 1,227,824 |
| Feb 13, 2026 | 4.13 | 4.21 | 4.12 | 4.15 | 4.15 | 0.48% | 1,775,022 |
| Feb 12, 2026 | 4.20 | 4.21 | 4.13 | 4.13 | 4.13 | -1.67% | 1,318,503 |
| Feb 11, 2026 | 4.21 | 4.26 | 4.12 | 4.20 | 4.20 | -1.41% | 2,104,751 |
| Feb 10, 2026 | 4.30 | 4.32 | 4.19 | 4.26 | 4.26 | -2.07% | 3,571,779 |
| Feb 9, 2026 | 4.17 | 4.35 | 4.17 | 4.35 | 4.35 | 4.32% | 5,765,349 |
| Feb 6, 2026 | 4.09 | 4.17 | 4.08 | 4.17 | 4.17 | 1.96% | 2,512,974 |
| Feb 5, 2026 | 4.15 | 4.15 | 4.09 | 4.09 | 4.09 | -1.45% | 2,457,472 |
| Feb 4, 2026 | 4.10 | 4.15 | 4.09 | 4.15 | 4.15 | 1.22% | 4,194,611 |
| Feb 3, 2026 | 4.04 | 4.13 | 4.04 | 4.10 | 4.10 | 0.99% | 4,372,727 |
| Feb 2, 2026 | 4.00 | 4.09 | 3.97 | 4.06 | 4.06 | 1.50% | 2,728,352 |
| Jan 30, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.23% | 1,553,054 |
| Jan 29, 2026 | 4.04 | 4.12 | 4.00 | 4.05 | 4.05 | 1.25% | 3,185,870 |
| Jan 28, 2026 | 3.98 | 4.15 | 3.92 | 4.00 | 4.00 | 0.76% | 9,416,954 |
| Jan 27, 2026 | 3.95 | 3.99 | 3.94 | 3.97 | 3.97 | 0.51% | 1,650,981 |
| Jan 26, 2026 | 4.00 | 4.00 | 3.87 | 3.95 | 3.95 | -1.25% | 3,659,687 |
| Jan 23, 2026 | 4.00 | 4.02 | 3.94 | 4.00 | 4.00 | - | 3,465,613 |
| Jan 22, 2026 | 3.87 | 4.01 | 3.87 | 4.00 | 4.00 | 3.63% | 5,333,418 |
| Jan 21, 2026 | 3.91 | 3.91 | 3.82 | 3.86 | 3.86 | -1.28% | 4,424,376 |
| Jan 20, 2026 | 3.83 | 3.97 | 3.81 | 3.91 | 3.91 | 1.82% | 3,430,048 |
| Jan 19, 2026 | 3.68 | 3.87 | 3.68 | 3.84 | 3.84 | 4.07% | 4,443,330 |
| Jan 16, 2026 | 3.58 | 3.71 | 3.58 | 3.69 | 3.69 | 3.07% | 3,259,087 |
| Jan 15, 2026 | 3.55 | 3.60 | 3.55 | 3.58 | 3.58 | 1.13% | 5,194,881 |
| Jan 14, 2026 | 3.58 | 3.72 | 3.54 | 3.54 | 3.54 | -1.94% | 6,039,820 |
| Jan 13, 2026 | 3.58 | 3.63 | 3.53 | 3.61 | 3.61 | 1.12% | 3,205,421 |
| Jan 12, 2026 | 3.54 | 3.58 | 3.49 | 3.57 | 3.57 | 0.56% | 3,021,484 |
| Jan 9, 2026 | 3.54 | 3.58 | 3.54 | 3.55 | 3.55 | 0.28% | 1,290,393 |
| Jan 8, 2026 | 3.53 | 3.60 | 3.53 | 3.54 | 3.54 | 0.28% | 2,469,712 |
| Jan 7, 2026 | 3.57 | 3.58 | 3.48 | 3.53 | 3.53 | -1.12% | 3,764,949 |
| Jan 6, 2026 | 3.60 | 3.61 | 3.55 | 3.57 | 3.57 | -0.83% | 1,884,946 |
| Jan 5, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 0.28% | 1,238,282 |
| Jan 2, 2026 | 3.59 | 3.61 | 3.56 | 3.59 | 3.59 | 0.28% | 1,095,731 |
| Dec 31, 2025 | 3.65 | 3.65 | 3.53 | 3.58 | 3.58 | 1.70% | 2,628,649 |
| Dec 30, 2025 | 3.64 | 3.64 | 3.50 | 3.52 | 3.52 | -3.56% | 2,888,470 |
| Dec 29, 2025 | 3.66 | 3.67 | 3.64 | 3.65 | 3.65 | -0.27% | 867,596 |
| Dec 26, 2025 | 3.67 | 3.67 | 3.64 | 3.66 | 3.66 | -0.27% | 388,303 |
| Dec 25, 2025 | 3.69 | 3.69 | 3.66 | 3.67 | 3.67 | -0.81% | 772,865 |
| Dec 24, 2025 | 3.71 | 3.72 | 3.68 | 3.70 | 3.70 | -0.27% | 1,729,854 |
| Dec 23, 2025 | 3.73 | 3.73 | 3.69 | 3.71 | 3.71 | -0.54% | 1,657,849 |
| Dec 22, 2025 | 3.74 | 3.74 | 3.68 | 3.73 | 3.73 | - | 2,483,912 |
| Dec 19, 2025 | 3.71 | 3.73 | 3.67 | 3.73 | 3.73 | 0.54% | 1,629,664 |
| Dec 18, 2025 | 3.71 | 3.74 | 3.68 | 3.71 | 3.71 | -0.54% | 1,630,983 |
| Dec 17, 2025 | 3.74 | 3.75 | 3.72 | 3.73 | 3.73 | -0.27% | 827,713 |
| Dec 16, 2025 | 3.72 | 3.78 | 3.72 | 3.74 | 3.74 | 0.54% | 2,047,126 |
| Dec 15, 2025 | 3.67 | 3.76 | 3.67 | 3.72 | 3.72 | 0.81% | 3,203,279 |