Dubai Refreshment (P.J.S.C.) (DFM:DRC)
United Arab Emirates · Delayed Price · Currency is AED 31.40
-1.60 (-4.85%)
At close: Aug 4, 2026
DFM:DRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 33.00 | 33.00 | 31.40 | 31.40 | 31.40 | -4.85% | 215 |
| Aug 3, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 300 |
| Jul 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 20 |
| Jul 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 14.74% | 10 |
| Jul 15, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - | 265 |
| Jul 10, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - | 235 |
| Jul 8, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 14.95% | 12 |
| Jul 7, 2026 | 28.76 | 28.76 | 25.02 | 25.02 | 25.02 | - | 96 |
| Jul 2, 2026 | 29.06 | 29.06 | 25.02 | 25.02 | 25.02 | -1.03% | 26 |
| Jun 22, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | 128 |
| Jun 19, 2026 | 30.00 | 30.58 | 25.28 | 25.28 | 25.28 | -4.96% | 574 |
| Jun 18, 2026 | 32.20 | 32.20 | 26.60 | 26.60 | 26.60 | -5.00% | 287 |
| Jun 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 44,000 |
| Jun 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.59% | 100 |
| Jun 9, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -4.07% | 100 |
| Jun 8, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -4.96% | 170 |
| Jun 4, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 14.96% | 170 |
| Jun 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 109 |
| Jun 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 115 |
| May 22, 2026 | 21.46 | 25.00 | 21.46 | 25.00 | 25.00 | 10.72% | 534 |
| May 21, 2026 | 24.94 | 24.94 | 22.58 | 22.58 | 22.58 | -4.97% | 207 |
| May 11, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -4.96% | 400 |
| May 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 1,200 |
| May 1, 2026 | 24.76 | 24.80 | 24.76 | 24.80 | 24.80 | 0.16% | 372 |
| Apr 30, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.16% | 1,122 |
| Apr 29, 2026 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | 12.73% | 542 |
| Apr 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 8.48% | 100 |
| Apr 27, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.20% | 95 |
| Apr 17, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 3.53% | 100 |
| Mar 30, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 19.55 | -4.84% | 125 |
| Mar 23, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 20.54 | -4.82% | 105 |
| Mar 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 21.59 | -5.00% | 300 |
| Mar 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.72 | 9.84% | 100 |
| Mar 16, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 20.69 | -5.00% | 23 |
| Mar 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 21.77 | -4.17% | 1,501 |
| Mar 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.72 | 0.84% | 570 |
| Mar 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 22.53 | - | 700 |
| Mar 5, 2026 | 22.80 | 23.80 | 22.80 | 23.80 | 22.53 | -0.83% | 722 |
| Feb 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.72 | - | 1,400 |
| Feb 26, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 22.72 | - | 815 |
| Feb 25, 2026 | 23.50 | 24.00 | 23.50 | 24.00 | 22.72 | 2.13% | 5,223 |
| Feb 24, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 22.25 | 7.80% | 892 |
| Feb 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.64 | 0.23% | 100 |
| Feb 13, 2026 | 21.75 | 24.70 | 21.75 | 21.75 | 20.59 | 1.16% | 855 |