Dubai Investments PJSC (DFM:DIC)
United Arab Emirates · Delayed Price · Currency is AED 3.720
+0.010 (0.27%)
Aug 27, 2026, 2:55 PM GST
Dubai Investments PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.73 | 3.75 | 3.71 | 3.72 | 3.72 | 0.27% | 375,499 |
| Aug 26, 2026 | 3.72 | 3.72 | 3.68 | 3.71 | 3.71 | -0.27% | 999,121 |
| Aug 25, 2026 | 3.73 | 3.76 | 3.70 | 3.72 | 3.72 | - | 580,243 |
| Aug 24, 2026 | 3.70 | 3.80 | 3.70 | 3.72 | 3.72 | 0.54% | 3,152,011 |
| Aug 21, 2026 | 3.65 | 3.70 | 3.63 | 3.70 | 3.70 | 1.37% | 2,127,551 |
| Aug 20, 2026 | 3.66 | 3.67 | 3.65 | 3.65 | 3.65 | -0.27% | 3,640,723 |
| Aug 19, 2026 | 3.68 | 3.68 | 3.64 | 3.66 | 3.66 | -0.27% | 532,831 |
| Aug 18, 2026 | 3.64 | 3.69 | 3.64 | 3.67 | 3.67 | 0.27% | 408,370 |
| Aug 17, 2026 | 3.68 | 3.68 | 3.64 | 3.66 | 3.66 | 0.27% | 961,825 |
| Aug 14, 2026 | 3.70 | 3.71 | 3.65 | 3.65 | 3.65 | -1.35% | 1,209,140 |
| Aug 13, 2026 | 3.65 | 3.70 | 3.64 | 3.70 | 3.70 | 1.65% | 2,706,688 |
| Aug 12, 2026 | 3.67 | 3.67 | 3.61 | 3.64 | 3.64 | -0.55% | 2,488,689 |
| Aug 11, 2026 | 3.65 | 3.68 | 3.65 | 3.66 | 3.66 | 0.83% | 579,817 |
| Aug 10, 2026 | 3.64 | 3.67 | 3.62 | 3.63 | 3.63 | -0.82% | 416,707 |
| Aug 7, 2026 | 3.67 | 3.67 | 3.64 | 3.66 | 3.66 | -0.27% | 55,876 |
| Aug 6, 2026 | 3.68 | 3.71 | 3.63 | 3.67 | 3.67 | - | 799,535 |
| Aug 5, 2026 | 3.68 | 3.71 | 3.66 | 3.67 | 3.67 | - | 694,629 |
| Aug 4, 2026 | 3.63 | 3.69 | 3.62 | 3.67 | 3.67 | 0.55% | 522,541 |
| Aug 3, 2026 | 3.60 | 3.66 | 3.60 | 3.65 | 3.65 | 1.39% | 236,400 |
| Jul 31, 2026 | 3.63 | 3.65 | 3.60 | 3.60 | 3.60 | -0.83% | 199,275 |
| Jul 30, 2026 | 3.66 | 3.66 | 3.61 | 3.63 | 3.63 | - | 570,193 |
| Jul 29, 2026 | 3.65 | 3.68 | 3.63 | 3.63 | 3.63 | -0.82% | 401,963 |
| Jul 28, 2026 | 3.70 | 3.71 | 3.65 | 3.66 | 3.66 | -0.81% | 195,227 |
| Jul 27, 2026 | 3.64 | 3.71 | 3.64 | 3.69 | 3.69 | 1.37% | 1,186,874 |
| Jul 24, 2026 | 3.63 | 3.64 | 3.62 | 3.64 | 3.64 | 0.55% | 278,260 |
| Jul 23, 2026 | 3.66 | 3.67 | 3.62 | 3.62 | 3.62 | -1.09% | 977,442 |
| Jul 22, 2026 | 3.65 | 3.66 | 3.63 | 3.66 | 3.66 | - | 294,343 |
| Jul 21, 2026 | 3.61 | 3.68 | 3.61 | 3.66 | 3.66 | 1.10% | 756,814 |
| Jul 20, 2026 | 3.65 | 3.65 | 3.57 | 3.62 | 3.62 | -0.82% | 608,885 |
| Jul 17, 2026 | 3.70 | 3.70 | 3.62 | 3.65 | 3.65 | -1.35% | 785,452 |
| Jul 16, 2026 | 3.69 | 3.71 | 3.66 | 3.70 | 3.70 | 0.27% | 1,691,858 |
| 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 |