Dubai Refreshment (P.J.S.C.) (DFM:DRC)
United Arab Emirates · Delayed Price · Currency is AED 19.50
+0.05 (0.26%)
At close: Jul 31, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.26% | 3,605 |
| Jul 28, 2025 | 19.35 | 21.10 | 19.35 | 19.45 | 19.45 | -7.82% | 3,243 |
| Jul 25, 2025 | 19.35 | 21.10 | 19.30 | 21.10 | 21.10 | 0.48% | 2,188 |
| Jul 24, 2025 | 19.75 | 21.05 | 19.15 | 21.00 | 21.00 | 6.33% | 3,495 |
| Jul 23, 2025 | 19.80 | 19.80 | 19.75 | 19.75 | 19.75 | -7.71% | 1,962 |
| Jul 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | 24 |
| Jul 16, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 7.69% | 504 |
| Jul 15, 2025 | 19.25 | 19.50 | 19.25 | 19.50 | 19.50 | 0.52% | 350 |
| Jul 14, 2025 | 21.00 | 21.00 | 19.25 | 19.40 | 19.40 | -8.06% | 631 |
| Jul 11, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 250 |
| Jul 10, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 10.76% | 357 |
| Jul 8, 2025 | 20.50 | 20.50 | 19.05 | 19.05 | 19.05 | -1.80% | 2,633 |
| Jul 7, 2025 | 21.10 | 21.10 | 19.40 | 19.40 | 19.40 | 0.78% | 623 |
| Jul 4, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -6.10% | 1,004 |
| Jul 3, 2025 | 19.25 | 20.50 | 19.25 | 20.50 | 20.50 | - | 596 |
| Jul 2, 2025 | 19.15 | 20.50 | 19.15 | 20.50 | 20.50 | -2.84% | 1,081 |
| Jun 30, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 2.93% | 56 |
| Jun 26, 2025 | 20.50 | 21.10 | 20.50 | 20.50 | 20.50 | - | 542 |
| Jun 25, 2025 | 21.10 | 21.10 | 20.00 | 20.50 | 20.50 | -2.84% | 1,165 |
| Jun 24, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -9.83% | 3,300 |
| Jun 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -9.83% | 100 |
| Jun 4, 2025 | 22.90 | 25.95 | 20.70 | 25.95 | 25.95 | 13.07% | 1,694 |
| May 30, 2025 | 19.00 | 22.95 | 19.00 | 22.95 | 22.95 | 10.87% | 1,853 |
| May 29, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -9.80% | 240 |
| May 28, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -3.16% | 58 |
| May 27, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 14.49% | 10 |
| May 26, 2025 | 22.95 | 22.95 | 20.70 | 20.70 | 20.70 | -9.80% | 542 |
| May 23, 2025 | 21.65 | 22.95 | 21.65 | 22.95 | 22.95 | 5.76% | 94 |
| May 22, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | 30 |
| May 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 14.74% | 100 |
| May 20, 2025 | 22.40 | 22.40 | 19.00 | 19.00 | 19.00 | -2.56% | 1,400 |
| May 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | 2,570 |
| May 16, 2025 | 19.05 | 19.20 | 19.05 | 19.20 | 19.20 | -8.35% | 610 |
| May 15, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.24% | 197 |
| May 13, 2025 | 21.15 | 21.15 | 21.00 | 21.00 | 21.00 | 4.48% | 335 |
| May 12, 2025 | 22.20 | 22.20 | 20.10 | 20.10 | 20.10 | -9.66% | 627 |
| May 9, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 13.52% | 300 |
| May 8, 2025 | 22.35 | 22.35 | 19.60 | 19.60 | 19.60 | - | 141 |
| May 7, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -8.84% | 2,575 |
| Apr 30, 2025 | 19.95 | 21.50 | 19.90 | 21.50 | 21.50 | -2.71% | 2,764 |
| Apr 28, 2025 | 19.50 | 22.10 | 19.50 | 22.10 | 22.10 | 10.22% | 126 |
| Apr 24, 2025 | 21.00 | 21.00 | 20.05 | 20.05 | 20.05 | 0.25% | 250 |
| Apr 23, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | -1.48% | 1,089 |
| Apr 21, 2025 | 19.70 | 20.30 | 19.65 | 20.30 | 20.30 | -6.88% | 1,461 |
| Apr 17, 2025 | 20.60 | 21.80 | 20.60 | 21.80 | 21.80 | -4.60% | 65 |
| Apr 10, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.22% | 7 |
| Apr 9, 2025 | 20.70 | 22.90 | 20.70 | 22.90 | 22.90 | 10.63% | 4,690 |
| Apr 8, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -10.00% | 162 |
| Apr 2, 2025 | 20.70 | 23.00 | 20.70 | 23.00 | 23.00 | - | 2,432 |
| Mar 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.56% | 40 |