Drake and Scull International P.J.S.C. (DFM:DSI)
United Arab Emirates · Delayed Price · Currency is AED 0.2540
-0.0080 (-3.05%)
Oct 28, 2026, 2:59 PM GST
DFM:DSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.05% | 15,711,415 |
| Oct 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.22% | 28,461,726 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 6,046,599 |
| Oct 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | 15,921,847 |
| Oct 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.20% | 29,541,200 |
| Oct 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.47% | 35,558,065 |
| Oct 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.78% | 23,907,751 |
| Oct 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.86% | 24,233,196 |
| Oct 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 5,932,101 |
| Oct 15, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.40% | 17,652,334 |
| Oct 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.35% | 11,323,362 |
| Oct 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.03% | 13,679,530 |
| Oct 12, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 47,444,375 |
| Oct 9, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.69% | 30,052,583 |
| Oct 8, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.03% | 46,173,801 |
| Oct 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.34% | 42,289,946 |
| Oct 6, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 4.93% | 171,610,986 |
| Oct 5, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.35% | 30,381,463 |
| Oct 2, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.07% | 38,884,358 |
| Oct 1, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.06% | 60,720,229 |
| Sep 30, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.35% | 81,831,430 |
| Sep 29, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.68% | 210,393,387 |
| Sep 28, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.03% | 84,051,015 |
| Sep 25, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.72% | 42,482,771 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 27,915,286 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.90% | 110,425,926 |
| Sep 22, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 3.95% | 177,785,743 |
| Sep 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.02% | 86,777,603 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 15,375,099 |
| Sep 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.65% | 25,240,321 |
| 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% | 53,407,232 |
| 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 |