Dubai Investments PJSC (DFM:DIC)
United Arab Emirates · Delayed Price · Currency is AED 3.740
-0.040 (-1.06%)
Jun 26, 2026, 2:42 PM GST
Dubai Investments PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.78 | 3.80 | 3.70 | 3.76 | - | -0.53% | 1,185,585 |
| 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 |
| 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 |