Dubai Refreshment (P.J.S.C.) (DFM:DRC)
United Arab Emirates · Delayed Price · Currency is AED 31.00
0.00 (0.00%)
Oct 27, 2026, 3:00 PM GST
DFM:DRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.90 | - | 250 |
| Oct 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.90 | 10.71% | 10 |
| Oct 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.01 | -4.96% | 26 |
| Oct 1, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 28.41 | -4.97% | 55 |
| Sep 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.90 | - | 20 |
| Sep 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.90 | 14.81% | 20 |
| Sep 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.04 | -5.00% | 100 |
| Sep 8, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 27.41 | -4.95% | 40 |
| Sep 7, 2026 | 30.00 | 30.00 | 29.90 | 29.90 | 28.84 | -1.64% | 225 |
| Sep 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.32 | 3.19% | 18 |
| Aug 26, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 28.41 | -4.97% | 50 |
| Aug 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.90 | -1.15% | 1,000 |
| Aug 12, 2026 | 37.00 | 37.00 | 31.36 | 31.36 | 30.25 | -4.97% | 184 |
| Aug 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.83 | 5.10% | 24,666 |
| Aug 4, 2026 | 33.00 | 33.00 | 31.40 | 31.40 | 30.29 | -4.85% | 215 |
| Aug 3, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.83 | - | 300 |
| Jul 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.83 | - | 20 |
| Jul 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.83 | 14.74% | 10 |
| Jul 15, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 27.74 | - | 265 |
| Jul 10, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 27.74 | - | 235 |
| Jul 8, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 27.74 | 14.95% | 12 |
| Jul 7, 2026 | 28.76 | 28.76 | 25.02 | 25.02 | 24.13 | - | 96 |
| Jul 2, 2026 | 29.06 | 29.06 | 25.02 | 25.02 | 24.13 | -1.03% | 26 |
| Jun 22, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 24.38 | - | 128 |
| Jun 19, 2026 | 30.00 | 30.58 | 25.28 | 25.28 | 24.38 | -4.96% | 574 |
| Jun 18, 2026 | 32.20 | 32.20 | 26.60 | 26.60 | 25.66 | -5.00% | 287 |
| Jun 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.01 | 3.70% | 44,000 |
| Jun 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.04 | -4.59% | 100 |
| Jun 9, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 27.30 | -4.07% | 100 |
| Jun 8, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 28.45 | -4.96% | 170 |
| Jun 4, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 29.94 | 14.96% | 170 |
| Jun 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.04 | - | 109 |
| Jun 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.04 | 8.00% | 115 |
| May 22, 2026 | 21.46 | 25.00 | 21.46 | 25.00 | 24.11 | 10.72% | 534 |
| May 21, 2026 | 24.94 | 24.94 | 22.58 | 22.58 | 21.78 | -4.97% | 207 |
| May 11, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 22.92 | -4.96% | 400 |
| May 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.11 | 0.81% | 1,200 |
| May 1, 2026 | 24.76 | 24.80 | 24.76 | 24.80 | 23.92 | 0.16% | 372 |
| Apr 30, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 23.88 | -0.16% | 1,122 |
| Apr 29, 2026 | 24.90 | 24.90 | 24.80 | 24.80 | 23.92 | 12.73% | 542 |
| Apr 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.22 | 8.48% | 100 |
| Apr 27, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 19.56 | 0.20% | 95 |