Dubai Residential REIT (DFM:DUBAIRESI)
United Arab Emirates · Delayed Price · Currency is AED 1.150
0.00 (0.00%)
At close: May 14, 2026
Dubai Residential REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 4,353,490 |
| Apr 8, 2026 | 1.18 | 1.23 | 1.16 | 1.18 | 1.18 | 2.61% | 12,701,350 |
| Apr 7, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 1,709,191 |
| Apr 6, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 2,063,981 |
| Apr 3, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 2,972,796 |
| Apr 2, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 1,762,058 |
| Apr 1, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 2.73% | 2,622,675 |
| Mar 31, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 4,357,842 |
| Mar 30, 2026 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | 0.89% | 5,360,778 |
| Mar 27, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 9,761,978 |
| Mar 26, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 3,974,443 |
| Mar 25, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 13,454,330 |
| Mar 24, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | - | 5,404,081 |
| Mar 23, 2026 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -1.69% | 6,322,410 |
| Mar 18, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 11,771,490 |
| Mar 17, 2026 | 1.19 | 1.22 | 1.18 | 1.20 | 1.16 | 0.84% | 9,501,654 |
| Mar 16, 2026 | 1.21 | 1.23 | 1.17 | 1.19 | 1.15 | -1.65% | 10,042,680 |
| Mar 13, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.17 | -0.82% | 7,440,429 |
| Mar 12, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.18 | -1.61% | 3,692,771 |
| Mar 11, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.20 | -1.59% | 5,954,848 |
| Mar 10, 2026 | 1.20 | 1.28 | 1.20 | 1.26 | 1.22 | 5.88% | 8,460,774 |
| Mar 9, 2026 | 1.23 | 1.24 | 1.19 | 1.19 | 1.15 | -3.25% | 9,493,469 |
| Mar 6, 2026 | 1.22 | 1.26 | 1.22 | 1.23 | 1.19 | -3.15% | 21,844,770 |
| Mar 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | -4.51% | 6,757,734 |
| Mar 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | -5.00% | 3,747,201 |