Dubai Refreshment (P.J.S.C.) (DFM:DRC)
United Arab Emirates · Delayed Price · Currency is AED 21.50
+0.45 (2.14%)
At close: Feb 2, 2026
DFM:DRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.14% | 165,045 |
| Jan 29, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -8.48% | 200 |
| Jan 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 10,392 |
| Jan 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 5,527 |
| Jan 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 2,022 |
| Jan 20, 2026 | 19.55 | 22.00 | 19.55 | 22.00 | 22.00 | 2.33% | 658 |
| Jan 19, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 6.44% | 1,454,730 |
| Jan 13, 2026 | 20.25 | 20.25 | 20.20 | 20.20 | 20.20 | - | 4,000 |
| Jan 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 25 |
| Jan 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 5.48% | 165 |
| Jan 2, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.06% | 13 |
| Dec 22, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 40 |
| Dec 18, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 14.85% | 8,161 |
| Dec 16, 2025 | 18.30 | 18.30 | 16.50 | 16.50 | 16.50 | -9.84% | 460 |
| Dec 15, 2025 | 22.50 | 22.50 | 18.30 | 18.30 | 18.30 | -9.85% | 3,100 |
| Dec 12, 2025 | 20.25 | 20.30 | 20.25 | 20.30 | 20.30 | -9.78% | 147 |
| Dec 4, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 230 |
| Dec 3, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 75 |
| Nov 28, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 3.21% | 600 |
| Nov 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 10.66% | 30 |
| Nov 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -9.63% | 250 |
| Nov 18, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 10.38% | 100 |
| Nov 17, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -5.05% | 130 |
| Nov 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -4.59% | 49,887 |
| Nov 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 7.39% | 10 |
| Oct 28, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 781 |
| Oct 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -9.58% | 15 |
| Oct 21, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 10.86% | 269 |
| Oct 15, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 26 |
| Oct 14, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 96 |
| Oct 13, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -10.00% | 348 |
| Oct 10, 2025 | 19.45 | 22.50 | 19.45 | 22.50 | 22.50 | 13.64% | 209 |
| Oct 2, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 46 |
| 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 |