Dubai Residential REIT (DFM:DUBAIRESI)
United Arab Emirates · Delayed Price · Currency is AED 1.360
+0.010 (0.74%)
At close: Sep 11, 2025
Dubai Residential REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 5,761,318 |
| Sep 10, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 4,095,138 |
| Sep 9, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 1,271,478 |
| Sep 8, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 5,766,894 |
| Sep 4, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 2,126,579 |
| Sep 3, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 7,053,004 |
| Sep 2, 2025 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 5,244,471 |
| Sep 1, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 4,350,461 |
| Aug 29, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 6,031,199 |
| Aug 28, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 2,657,010 |
| Aug 27, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 4,084,587 |
| Aug 26, 2025 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 29,982,460 |
| Aug 25, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 2,726,091 |
| Aug 22, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 6,913,973 |
| Aug 21, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 5,951,986 |
| Aug 20, 2025 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 5,689,323 |
| Aug 19, 2025 | 1.44 | 1.47 | 1.40 | 1.41 | 1.41 | -1.40% | 13,988,230 |
| Aug 18, 2025 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | 2.88% | 10,181,270 |
| Aug 15, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 6,321,064 |
| Aug 14, 2025 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 3,796,591 |
| Aug 13, 2025 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -2.86% | 7,751,178 |
| Aug 12, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.36 | 0.72% | 10,821,420 |
| Aug 11, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.35 | 0.72% | 8,819,908 |
| Aug 8, 2025 | 1.41 | 1.41 | 1.36 | 1.38 | 1.34 | -1.43% | 11,266,100 |
| Aug 7, 2025 | 1.36 | 1.43 | 1.34 | 1.40 | 1.36 | 3.70% | 29,598,450 |
| Aug 6, 2025 | 1.30 | 1.38 | 1.29 | 1.35 | 1.31 | 3.85% | 45,237,520 |
| Aug 5, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.26 | 1.56% | 10,123,470 |
| Aug 4, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.24 | - | 7,480,669 |
| Aug 1, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.24 | - | 1,985,154 |
| Jul 31, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.24 | 0.79% | 4,294,864 |
| Jul 30, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.23 | - | 4,023,027 |
| Jul 29, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.23 | -0.78% | 8,977,481 |
| Jul 28, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.24 | - | 4,089,060 |
| Jul 25, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.24 | - | 4,875,159 |
| Jul 24, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.24 | 0.79% | 1,723,607 |
| Jul 23, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.23 | - | 6,798,814 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.23 | - | 6,667,295 |
| Jul 21, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.23 | - | 1,988,448 |
| Jul 18, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.23 | - | 3,939,064 |
| Jul 17, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.23 | - | 5,203,635 |
| Jul 16, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.23 | 0.79% | 3,328,079 |
| Jul 15, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.22 | -0.79% | 2,338,629 |
| Jul 14, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.23 | -0.78% | 10,726,780 |
| Jul 11, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.24 | 1.59% | 10,538,610 |
| Jul 10, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.22 | 1.61% | 8,021,675 |
| Jul 9, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.20 | - | 10,771,860 |
| Jul 8, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.20 | - | 7,032,674 |
| Jul 7, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.20 | -0.80% | 2,584,867 |
| Jul 4, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.21 | 0.81% | 6,960,916 |
| Jul 3, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.20 | 0.81% | 1,591,899 |