Dubai Investments PJSC (DFM:DIC)
United Arab Emirates · Delayed Price · Currency is AED 3.670
+0.060 (1.66%)
May 15, 2026, 2:55 PM GST
Dubai Investments PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.93% | 2,623,344 |
| Apr 30, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 3.81 | -1.69% | 8,090,701 |
| Apr 29, 2026 | 4.07 | 4.14 | 4.07 | 4.13 | 3.88 | 1.47% | 3,042,232 |
| Apr 28, 2026 | 4.11 | 4.16 | 4.05 | 4.07 | 3.82 | -0.97% | 5,462,947 |
| Apr 27, 2026 | 4.00 | 4.16 | 4.00 | 4.11 | 3.86 | 2.49% | 3,917,351 |
| Apr 24, 2026 | 3.99 | 4.03 | 3.96 | 4.01 | 3.76 | 1.26% | 1,325,965 |
| Apr 23, 2026 | 4.00 | 4.06 | 3.95 | 3.96 | 3.72 | -1.00% | 3,322,764 |
| Apr 22, 2026 | 4.02 | 4.06 | 4.00 | 4.00 | 3.75 | 0.25% | 1,876,193 |
| Apr 21, 2026 | 3.95 | 4.03 | 3.95 | 3.99 | 3.75 | 0.25% | 2,342,267 |
| Apr 20, 2026 | 4.07 | 4.07 | 3.91 | 3.98 | 3.74 | -2.93% | 3,106,685 |
| Apr 17, 2026 | 4.03 | 4.10 | 4.03 | 4.10 | 3.85 | 1.74% | 3,281,675 |
| Apr 16, 2026 | 3.97 | 4.06 | 3.97 | 4.03 | 3.78 | 1.51% | 4,379,558 |
| Apr 15, 2026 | 3.90 | 3.97 | 3.90 | 3.97 | 3.73 | 2.58% | 3,058,679 |
| Apr 14, 2026 | 3.89 | 3.94 | 3.85 | 3.87 | 3.63 | -0.51% | 3,651,440 |
| Apr 13, 2026 | 3.87 | 3.89 | 3.83 | 3.89 | 3.65 | -0.26% | 2,953,956 |
| Apr 10, 2026 | 3.85 | 3.91 | 3.85 | 3.90 | 3.66 | 1.83% | 2,945,067 |
| Apr 9, 2026 | 3.85 | 3.90 | 3.83 | 3.83 | 3.60 | -1.29% | 2,114,635 |
| Apr 8, 2026 | 3.98 | 3.98 | 3.85 | 3.88 | 3.64 | 2.11% | 8,180,235 |
| Apr 7, 2026 | 3.80 | 3.83 | 3.69 | 3.80 | 3.57 | - | 4,338,033 |
| Apr 6, 2026 | 3.78 | 3.88 | 3.76 | 3.80 | 3.57 | 0.26% | 1,986,128 |
| Apr 3, 2026 | 3.79 | 3.82 | 3.74 | 3.79 | 3.56 | - | 1,289,439 |
| Apr 2, 2026 | 3.80 | 3.81 | 3.76 | 3.79 | 3.56 | -0.26% | 1,873,510 |
| Apr 1, 2026 | 3.83 | 3.90 | 3.76 | 3.80 | 3.57 | 0.53% | 4,950,559 |
| Mar 31, 2026 | 3.82 | 3.87 | 3.75 | 3.78 | 3.55 | -0.26% | 2,609,981 |
| Mar 30, 2026 | 3.80 | 3.86 | 3.75 | 3.79 | 3.56 | -1.04% | 2,307,410 |
| Mar 27, 2026 | 3.78 | 3.93 | 3.78 | 3.83 | 3.60 | 1.86% | 2,216,286 |
| Mar 26, 2026 | 3.95 | 3.95 | 3.75 | 3.76 | 3.53 | -4.57% | 4,575,804 |
| Mar 25, 2026 | 3.70 | 3.95 | 3.68 | 3.94 | 3.70 | 9.44% | 9,799,904 |
| Mar 24, 2026 | 3.55 | 3.63 | 3.46 | 3.60 | 3.38 | 3.75% | 4,227,443 |
| Mar 23, 2026 | 3.59 | 3.60 | 3.47 | 3.47 | 3.26 | -4.93% | 3,765,744 |
| Mar 18, 2026 | 3.59 | 3.65 | 3.54 | 3.65 | 3.43 | 2.53% | 6,023,481 |
| Mar 17, 2026 | 3.29 | 3.56 | 3.24 | 3.56 | 3.34 | 7.55% | 4,196,297 |
| Mar 16, 2026 | 3.40 | 3.41 | 3.27 | 3.31 | 3.11 | -3.50% | 2,286,404 |
| Mar 13, 2026 | 3.40 | 3.56 | 3.27 | 3.43 | 3.22 | 0.29% | 5,966,947 |
| Mar 12, 2026 | 3.59 | 3.59 | 3.42 | 3.42 | 3.21 | -5.00% | 3,522,504 |
| Mar 11, 2026 | 3.78 | 3.84 | 3.60 | 3.60 | 3.38 | -4.76% | 2,769,597 |
| Mar 10, 2026 | 3.50 | 3.87 | 3.47 | 3.78 | 3.55 | 5.00% | 3,034,150 |
| Mar 9, 2026 | 3.77 | 3.78 | 3.60 | 3.60 | 3.38 | -4.76% | 751,051 |
| Mar 6, 2026 | 3.85 | 3.89 | 3.69 | 3.78 | 3.55 | -1.56% | 4,153,052 |
| Mar 5, 2026 | 3.61 | 4.00 | 3.61 | 3.84 | 3.60 | 1.05% | 6,221,639 |
| Mar 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.57 | -5.00% | 1,184,810 |