Dubai Investments PJSC (DFM:DIC)
United Arab Emirates · Delayed Price · Currency is AED 3.800
+0.050 (1.33%)
Sep 17, 2026, 2:57 PM GST
Dubai Investments PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3.77 | 3.80 | 3.75 | 3.80 | 3.80 | 1.33% | 1,170,806 |
| Sep 16, 2026 | 3.74 | 3.79 | 3.74 | 3.75 | 3.75 | - | 1,231,046 |
| Sep 15, 2026 | 3.82 | 3.85 | 3.75 | 3.75 | 3.75 | -1.83% | 1,402,044 |
| Sep 14, 2026 | 3.83 | 3.87 | 3.81 | 3.82 | 3.82 | -0.52% | 1,493,450 |
| Sep 11, 2026 | 3.85 | 3.86 | 3.81 | 3.84 | 3.84 | - | 942,582 |
| Sep 10, 2026 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | -1.54% | 1,906,378 |
| Sep 9, 2026 | 3.89 | 3.92 | 3.87 | 3.90 | 3.90 | 0.26% | 1,596,007 |
| Sep 8, 2026 | 3.77 | 3.95 | 3.77 | 3.89 | 3.89 | 2.64% | 3,375,081 |
| Sep 7, 2026 | 3.78 | 3.80 | 3.77 | 3.79 | 3.79 | 0.26% | 1,328,870 |
| Sep 4, 2026 | 3.77 | 3.81 | 3.76 | 3.78 | 3.78 | 0.27% | 1,441,564 |
| Sep 3, 2026 | 3.74 | 3.83 | 3.73 | 3.77 | 3.77 | 0.80% | 3,565,424 |
| Sep 2, 2026 | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | -0.27% | 1,317,411 |
| Sep 1, 2026 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | 1.90% | 2,773,956 |
| Aug 31, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | 3.68 | -1.08% | 2,683,188 |
| 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% | 4,902,593 |
| 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 |