Dubai Investments PJSC (DFM:DIC)
United Arab Emirates · Delayed Price · Currency is AED 3.460
+0.010 (0.29%)
At close: Dec 4, 2025
Dubai Investments PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.45 | 3.46 | 3.43 | 3.46 | 3.46 | 0.29% | 3,497,713 |
| Dec 3, 2025 | 3.42 | 3.45 | 3.38 | 3.45 | 3.45 | 0.58% | 3,183,527 |
| Nov 28, 2025 | 3.35 | 3.47 | 3.35 | 3.43 | 3.43 | 2.39% | 9,573,533 |
| Nov 27, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | 0.60% | 3,187,858 |
| Nov 26, 2025 | 3.31 | 3.36 | 3.31 | 3.33 | 3.33 | 0.30% | 5,311,864 |
| Nov 25, 2025 | 3.30 | 3.32 | 3.29 | 3.32 | 3.32 | 0.61% | 3,444,078 |
| Nov 24, 2025 | 3.23 | 3.30 | 3.23 | 3.30 | 3.30 | 2.17% | 4,572,702 |
| Nov 21, 2025 | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | -1.82% | 3,194,652 |
| Nov 20, 2025 | 3.29 | 3.31 | 3.26 | 3.29 | 3.29 | 0.30% | 3,509,626 |
| Nov 19, 2025 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | -0.61% | 1,736,407 |
| Nov 18, 2025 | 3.26 | 3.30 | 3.22 | 3.30 | 3.30 | 0.30% | 3,081,950 |
| Nov 17, 2025 | 3.22 | 3.29 | 3.18 | 3.29 | 3.29 | 2.17% | 3,506,395 |
| Nov 14, 2025 | 3.23 | 3.24 | 3.21 | 3.22 | 3.22 | 0.31% | 2,140,668 |
| Nov 13, 2025 | 3.20 | 3.25 | 3.20 | 3.21 | 3.21 | -0.62% | 3,020,975 |
| Nov 12, 2025 | 3.23 | 3.24 | 3.20 | 3.23 | 3.23 | - | 3,037,635 |
| Nov 11, 2025 | 3.24 | 3.26 | 3.21 | 3.23 | 3.23 | -0.31% | 4,205,078 |
| Nov 10, 2025 | 3.24 | 3.25 | 3.20 | 3.24 | 3.24 | 0.93% | 2,253,289 |
| Nov 7, 2025 | 3.23 | 3.24 | 3.18 | 3.21 | 3.21 | -0.62% | 1,322,315 |
| Nov 6, 2025 | 3.23 | 3.24 | 3.22 | 3.23 | 3.23 | - | 1,706,101 |
| Nov 5, 2025 | 3.25 | 3.26 | 3.19 | 3.23 | 3.23 | -0.92% | 3,135,840 |
| Nov 4, 2025 | 3.25 | 3.28 | 3.21 | 3.26 | 3.26 | 0.62% | 5,030,676 |
| Nov 3, 2025 | 3.32 | 3.32 | 3.23 | 3.24 | 3.24 | -2.41% | 4,965,762 |
| Oct 31, 2025 | 3.36 | 3.36 | 3.31 | 3.32 | 3.32 | -1.19% | 3,097,280 |
| Oct 30, 2025 | 3.33 | 3.36 | 3.31 | 3.36 | 3.36 | 0.90% | 3,176,149 |
| Oct 29, 2025 | 3.30 | 3.39 | 3.28 | 3.33 | 3.33 | 0.91% | 7,953,074 |
| Oct 28, 2025 | 3.30 | 3.31 | 3.25 | 3.30 | 3.30 | - | 4,652,825 |
| Oct 27, 2025 | 3.28 | 3.30 | 3.25 | 3.30 | 3.30 | 0.30% | 3,005,781 |
| Oct 24, 2025 | 3.28 | 3.30 | 3.25 | 3.29 | 3.29 | -0.30% | 1,159,052 |
| 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 |