Drake and Scull International P.J.S.C. (DFM:DSI)
United Arab Emirates · Delayed Price · Currency is AED 0.2440
-0.0040 (-1.61%)
At close: Apr 24, 2026
DFM:DSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.61% | 48,992,340 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,791,784 |
| Apr 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.80% | 22,575,930 |
| Apr 21, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 56,929,950 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.38% | 42,551,500 |
| Apr 17, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 5.02% | 69,000,020 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.91% | 41,951,940 |
| Apr 15, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.32% | 24,997,460 |
| Apr 14, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.18% | 6,580,835 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | 6,060,955 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.76% | 8,684,113 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.56% | 6,357,538 |
| Apr 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 5.14% | 74,937,010 |
| Apr 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.73% | 7,660,961 |
| Apr 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 9,949,279 |
| Apr 3, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 6,849,406 |
| Apr 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.36% | 8,674,028 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.65% | 16,173,712 |
| Mar 31, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.59% | 16,912,430 |
| Mar 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.04% | 30,126,510 |
| Mar 27, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 3.72% | 30,544,600 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.59% | 14,614,220 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | 9,618,296 |
| Mar 24, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 5.29% | 21,913,290 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.59% | 15,394,100 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.40% | 22,204,790 |
| Mar 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 8,822,302 |
| Mar 16, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 7,898,665 |
| Mar 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.46% | 13,138,980 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.36% | 11,492,360 |
| Mar 11, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 15,232,430 |
| Mar 10, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 3.69% | 38,735,510 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.82% | 22,716,640 |
| Mar 6, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.60% | 76,016,880 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.78% | 6,320,582 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.92% | 2,698,151 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.22% | 11,379,380 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.75% | 6,505,827 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,762,047 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.47% | 8,693,070 |
| Feb 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 2,796,114 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 11,402,330 |
| Feb 19, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.23% | 23,683,200 |
| Feb 18, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 2.20% | 59,494,160 |
| Feb 17, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.50% | 11,508,810 |
| Feb 16, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | 20,278,020 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.06% | 13,426,780 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | 9,525,594 |
| Feb 11, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.70% | 11,817,810 |
| Feb 10, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.71% | 17,790,430 |