Dubai Investments PJSC (DFM:DIC)
United Arab Emirates · Delayed Price · Currency is AED 3.230
+0.020 (0.62%)
At close: Nov 14, 2025
Dubai Investments PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |