Dubai Refreshment (P.J.S.C.) (DFM:DRC)
United Arab Emirates · Delayed Price · Currency is AED 31.04
+4.04 (14.96%)
At close: Jun 4, 2026
DFM:DRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 20.35 | - | 41,595 |
| Feb 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 20.35 | 2.14% | 165,045 |
| Jan 29, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 19.93 | -8.48% | 200 |
| Jan 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 21.77 | 4.55% | 10,392 |
| Jan 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 20.83 | 4.76% | 5,527 |
| Jan 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 19.88 | -4.55% | 2,022 |
| Jan 20, 2026 | 19.55 | 22.00 | 19.55 | 22.00 | 20.83 | 2.33% | 658 |
| Jan 19, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 20.35 | 6.44% | 1,454,730 |
| Jan 13, 2026 | 20.25 | 20.25 | 20.20 | 20.20 | 19.12 | - | 4,000 |
| Jan 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.12 | - | 25 |
| Jan 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.12 | 5.48% | 165 |
| Jan 2, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 18.13 | 1.06% | 13 |
| Dec 22, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 17.94 | - | 40 |
| Dec 18, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 17.94 | 14.85% | 8,161 |
| Dec 16, 2025 | 18.30 | 18.30 | 16.50 | 16.50 | 15.62 | -9.84% | 460 |
| Dec 15, 2025 | 22.50 | 22.50 | 18.30 | 18.30 | 17.33 | -9.85% | 3,100 |
| Dec 12, 2025 | 20.25 | 20.30 | 20.25 | 20.30 | 19.22 | -9.78% | 147 |
| Dec 4, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 21.30 | - | 230 |