Dubai Refreshment (P.J.S.C.) (DFM:DRC)
United Arab Emirates · Delayed Price · Currency is AED 19.80
+0.40 (2.06%)
At close: Sep 26, 2025
DFM:DRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.30 | 22.30 | 19.45 | 19.80 | 19.80 | 2.06% | 126 |
| Sep 25, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -4.20% | 400 |
| Sep 24, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 50 |
| Sep 23, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 50 |
| Sep 16, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -5.81% | 50 |
| Sep 11, 2025 | 21.45 | 21.50 | 21.45 | 21.50 | 21.50 | 0.47% | 17,485 |
| Sep 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | 1,329 |
| Sep 8, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 9.97% | 26 |
| Sep 2, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -2.25% | 709 |
| Aug 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | 306 |
| Aug 25, 2025 | 19.75 | 21.85 | 19.75 | 19.80 | 19.80 | -9.59% | 55 |
| Aug 22, 2025 | 19.75 | 21.90 | 19.75 | 21.90 | 21.90 | - | 411 |
| Aug 20, 2025 | 19.75 | 21.90 | 19.75 | 21.90 | 21.90 | 2.34% | 119 |
| Aug 19, 2025 | 19.75 | 21.40 | 19.75 | 21.40 | 21.40 | -2.28% | 146 |
| Aug 12, 2025 | 19.90 | 21.90 | 19.75 | 21.90 | 21.90 | - | 2,639 |
| Aug 11, 2025 | 19.85 | 21.90 | 19.80 | 21.90 | 21.90 | -0.23% | 2,548 |
| Aug 8, 2025 | 19.75 | 21.95 | 19.75 | 21.95 | 21.95 | 0.46% | 265 |
| Aug 7, 2025 | 22.00 | 22.00 | 21.10 | 21.85 | 21.85 | 6.59% | 3,625 |
| Aug 6, 2025 | 19.40 | 20.50 | 19.40 | 20.50 | 20.50 | - | 5,206 |
| Aug 5, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 5.67% | 214 |
| Aug 4, 2025 | 21.20 | 21.20 | 19.40 | 19.40 | 19.40 | -0.51% | 2,945 |
| 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 |