Dubai Investments PJSC (DFM:DIC)
United Arab Emirates · Delayed Price · Currency is AED 3.650
-0.020 (-0.54%)
Aug 7, 2026, 12:06 PM GST
Dubai Investments PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.67 | 3.67 | 3.64 | 3.64 | - | -0.82% | 22,206 |
| 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 |
| 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 |