Drake and Scull International P.J.S.C. (DFM:DSI)
United Arab Emirates · Delayed Price · Currency is AED 0.2480
+0.0050 (2.06%)
At close: Sep 17, 2026
DFM:DSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.06% | 23,526,151 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 13,179,871 |
| Sep 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 8,179,138 |
| Sep 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 53,407,230 |
| Sep 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 19,236,931 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.61% | 22,612,046 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 21,789,462 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.73% | 28,313,297 |
| Sep 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.19% | 98,518,889 |
| Sep 4, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 9.52% | 99,728,894 |
| Sep 3, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.28% | 21,037,163 |
| Sep 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 5,538,912 |
| Sep 1, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 14,234,322 |
| Aug 31, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 49,424,607 |
| Aug 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 10,757,142 |
| Aug 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 6,464,427 |
| Aug 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 60,072,812 |
| Aug 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 4,595,121 |
| Aug 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 8,132,747 |
| Aug 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 4,619,386 |
| Aug 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 4,080,365 |
| Aug 18, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 6,278,685 |
| Aug 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.29% | 14,878,216 |
| Aug 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 5,825,869 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 11,156,434 |
| Aug 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 5,783,244 |
| Aug 11, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 11,375,373 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30,819,050 |
| Aug 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 27,088,902 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 4,782,058 |
| Aug 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.99% | 10,376,441 |
| Aug 4, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 5,943,485 |
| Aug 3, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.86% | 4,861,231 |
| Jul 31, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 3,581,610 |
| Jul 30, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 24,049,259 |
| Jul 29, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 2,213,847 |
| Jul 28, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.69% | 3,186,603 |
| Jul 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.51% | 10,180,785 |
| Jul 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 4,330,628 |
| Jul 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 1,139,322 |
| Jul 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 4,080,913 |
| Jul 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.86% | 9,646,667 |
| Jul 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 7,920,146 |
| Jul 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.73% | 15,187,004 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,531,438 |
| Jul 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 5,341,561 |
| Jul 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | 10,177,936 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 14,897,658 |
| Jul 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.78% | 69,410,470 |
| Jul 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.15% | 13,447,585 |