Dubai Residential REIT (DFM:DUBAIRESI)
United Arab Emirates · Delayed Price · Currency is AED 1.260
-0.010 (-0.79%)
At close: Jun 25, 2026
Dubai Residential REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 1,621,900 |
| Jun 24, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 766,069 |
| Jun 23, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 3,203,714 |
| Jun 22, 2026 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | - | 6,507,512 |
| Jun 19, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | - | 13,969,230 |
| Jun 18, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 11,982,590 |
| Jun 17, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 2,915,928 |
| Jun 16, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 8,711,943 |
| Jun 12, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 3,345,437 |
| Jun 11, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 2,209,358 |
| Jun 10, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 968,930 |
| Jun 9, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | 1.68% | 3,594,358 |
| Jun 8, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -3.25% | 2,609,243 |
| Jun 5, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 2,507,131 |
| Jun 4, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 531,579 |
| Jun 3, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 1,858,217 |
| Jun 2, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | - | 4,349,691 |
| Jun 1, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 5,016,760 |
| May 25, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 6.03% | 9,203,043 |
| May 22, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | - | 2,946,916 |
| May 21, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 4,217,589 |
| May 20, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 1,613,598 |
| May 19, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 1,682,115 |
| May 18, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 2,433,216 |
| May 15, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 5,581,324 |
| May 14, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 2,675,979 |
| May 13, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 3,793,319 |
| May 12, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 2,862,273 |
| May 11, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | - | 2,624,610 |
| May 8, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 4,333,436 |
| May 7, 2026 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | - | 10,773,440 |
| May 6, 2026 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 2.59% | 6,287,341 |
| May 5, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -3.33% | 12,741,240 |
| May 4, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 5,739,780 |
| May 1, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 3,404,929 |
| Apr 30, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 4,045,149 |
| Apr 29, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 1,295,486 |
| Apr 28, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 2,515,219 |
| Apr 27, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 2.61% | 2,710,291 |
| Apr 24, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 4,058,312 |
| Apr 23, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 5,242,607 |
| Apr 22, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 1,604,669 |
| Apr 21, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 2,971,073 |
| Apr 20, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -2.46% | 4,056,337 |
| Apr 17, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 1,963,832 |
| Apr 16, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 2,895,656 |
| Apr 15, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 6,326,140 |
| Apr 14, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 2,594,649 |
| Apr 13, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 3,136,164 |
| Apr 10, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 2,823,182 |