Dubai Investments PJSC (DFM:DIC)
United Arab Emirates · Delayed Price · Currency is AED 3.700
+0.010 (0.27%)
Jul 16, 2026, 2:55 PM GST
Dubai Investments PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 3.70 | 3.71 | 3.67 | 3.69 | 3.69 | -0.27% | 896,113 |
| Jul 14, 2026 | 3.65 | 3.70 | 3.60 | 3.70 | 3.70 | 0.54% | 3,591,985 |
| Jul 13, 2026 | 3.70 | 3.73 | 3.65 | 3.68 | 3.68 | -0.54% | 2,591,685 |
| Jul 10, 2026 | 3.75 | 3.76 | 3.69 | 3.70 | 3.70 | -0.80% | 2,626,718 |
| Jul 9, 2026 | 3.70 | 3.79 | 3.68 | 3.73 | 3.73 | 0.81% | 3,661,151 |
| Jul 8, 2026 | 3.79 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 3,516,976 |
| Jul 7, 2026 | 3.76 | 3.82 | 3.76 | 3.80 | 3.80 | 0.26% | 2,468,180 |
| Jul 6, 2026 | 3.79 | 3.85 | 3.75 | 3.79 | 3.79 | - | 3,618,311 |
| Jul 3, 2026 | 3.75 | 3.80 | 3.72 | 3.79 | 3.79 | 1.34% | 2,692,366 |
| Jul 2, 2026 | 3.79 | 3.83 | 3.72 | 3.74 | 3.74 | -1.32% | 2,367,395 |
| Jul 1, 2026 | 3.71 | 3.79 | 3.69 | 3.79 | 3.79 | 2.16% | 3,598,384 |
| Jun 30, 2026 | 3.70 | 3.77 | 3.68 | 3.71 | 3.71 | -0.27% | 2,446,399 |
| Jun 29, 2026 | 3.75 | 3.77 | 3.68 | 3.72 | 3.72 | -0.80% | 3,007,321 |
| Jun 26, 2026 | 3.78 | 3.80 | 3.70 | 3.75 | 3.75 | -0.79% | 1,550,284 |
| Jun 25, 2026 | 3.82 | 3.86 | 3.75 | 3.78 | 3.78 | -0.53% | 3,560,597 |
| Jun 24, 2026 | 3.75 | 3.81 | 3.75 | 3.80 | 3.80 | 1.33% | 1,559,619 |
| Jun 23, 2026 | 3.80 | 3.84 | 3.74 | 3.75 | 3.75 | -1.32% | 3,586,553 |
| Jun 22, 2026 | 3.78 | 3.80 | 3.70 | 3.80 | 3.80 | 0.26% | 3,550,223 |
| Jun 19, 2026 | 3.76 | 3.79 | 3.72 | 3.79 | 3.79 | 0.80% | 1,495,624 |
| Jun 18, 2026 | 3.71 | 3.82 | 3.70 | 3.76 | 3.76 | 1.35% | 3,919,839 |
| Jun 17, 2026 | 3.70 | 3.72 | 3.64 | 3.71 | 3.71 | 0.27% | 3,548,442 |
| Jun 16, 2026 | 3.71 | 3.75 | 3.65 | 3.70 | 3.70 | 1.09% | 3,564,319 |
| Jun 12, 2026 | 3.55 | 3.69 | 3.55 | 3.66 | 3.66 | 3.10% | 5,303,763 |
| Jun 11, 2026 | 3.51 | 3.57 | 3.47 | 3.55 | 3.55 | 1.14% | 3,246,240 |
| Jun 10, 2026 | 3.56 | 3.60 | 3.50 | 3.51 | 3.51 | -1.13% | 3,132,961 |
| Jun 9, 2026 | 3.60 | 3.62 | 3.53 | 3.55 | 3.55 | -0.56% | 2,170,585 |
| Jun 8, 2026 | 3.57 | 3.61 | 3.51 | 3.57 | 3.57 | -0.56% | 2,951,200 |
| Jun 5, 2026 | 3.60 | 3.61 | 3.57 | 3.59 | 3.59 | -0.28% | 1,156,298 |
| Jun 4, 2026 | 3.60 | 3.65 | 3.58 | 3.60 | 3.60 | 0.56% | 3,036,394 |
| Jun 3, 2026 | 3.63 | 3.63 | 3.50 | 3.58 | 3.58 | -0.83% | 3,038,401 |
| Jun 2, 2026 | 3.69 | 3.69 | 3.59 | 3.61 | 3.61 | -2.43% | 1,613,816 |
| Jun 1, 2026 | 3.66 | 3.72 | 3.64 | 3.70 | 3.70 | 1.09% | 4,031,611 |
| May 25, 2026 | 3.72 | 3.79 | 3.66 | 3.66 | 3.66 | -0.81% | 3,184,739 |
| May 22, 2026 | 3.62 | 3.69 | 3.62 | 3.69 | 3.69 | 1.65% | 567,887 |
| May 21, 2026 | 3.64 | 3.70 | 3.63 | 3.63 | 3.63 | 0.55% | 956,365 |
| May 20, 2026 | 3.64 | 3.65 | 3.59 | 3.61 | 3.61 | -0.82% | 973,897 |
| May 19, 2026 | 3.56 | 3.64 | 3.55 | 3.64 | 3.64 | 4.00% | 1,312,834 |
| May 18, 2026 | 3.63 | 3.63 | 3.49 | 3.50 | 3.50 | -4.63% | 3,387,431 |
| May 15, 2026 | 3.61 | 3.73 | 3.58 | 3.67 | 3.67 | 1.66% | 3,076,329 |
| May 14, 2026 | 3.67 | 3.68 | 3.60 | 3.61 | 3.61 | -2.17% | 3,328,183 |
| May 13, 2026 | 3.70 | 3.71 | 3.59 | 3.69 | 3.69 | 0.27% | 3,011,257 |
| May 12, 2026 | 3.77 | 3.77 | 3.67 | 3.68 | 3.68 | -2.39% | 1,898,153 |
| May 11, 2026 | 3.83 | 3.87 | 3.77 | 3.77 | 3.77 | -2.33% | 1,822,532 |
| May 8, 2026 | 3.86 | 3.88 | 3.82 | 3.86 | 3.86 | -0.26% | 425,127 |
| May 7, 2026 | 3.93 | 3.95 | 3.86 | 3.87 | 3.87 | -1.02% | 994,443 |
| May 6, 2026 | 3.74 | 3.91 | 3.74 | 3.91 | 3.91 | 5.39% | 2,184,295 |
| May 5, 2026 | 3.76 | 3.76 | 3.71 | 3.71 | 3.71 | -2.11% | 1,249,358 |
| May 4, 2026 | 3.86 | 3.88 | 3.79 | 3.79 | 3.79 | -1.81% | 2,394,618 |
| May 1, 2026 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | 1.28% | 2,623,344 |
| Apr 30, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 3.81 | -1.69% | 8,090,701 |