Dubai Residential REIT (DFM:DUBAIRESI)
United Arab Emirates · Delayed Price · Currency is AED 1.270
+0.010 (0.79%)
At close: Aug 27, 2026
Dubai Residential REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 1,203,475 |
| Aug 26, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 2,188,695 |
| Aug 25, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 968,687 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 2,741,336 |
| Aug 21, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 7,690,820 |
| Aug 20, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 2,804,793 |
| Aug 19, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 1,640,531 |
| Aug 18, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 1,106,561 |
| Aug 17, 2026 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | - | 4,762,199 |
| Aug 14, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 985,245 |
| Aug 13, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 1,722,674 |
| Aug 12, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | 1.96% | 4,514,945 |
| Aug 11, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.23 | -0.78% | 2,624,634 |
| Aug 10, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.24 | 0.79% | 3,140,782 |
| Aug 7, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.23 | - | 874,424 |
| Aug 6, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.23 | -0.78% | 505,791 |
| Aug 5, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.24 | 1.59% | 2,047,312 |
| Aug 4, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.22 | 0.80% | 1,687,579 |
| Aug 3, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.21 | -0.79% | 1,147,332 |
| Jul 31, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.22 | - | 445,973 |
| Jul 30, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.22 | - | 1,291,700 |
| Jul 29, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.22 | 1.61% | 3,092,638 |
| Jul 28, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.20 | -1.59% | 3,450,898 |
| Jul 27, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.22 | -0.79% | 1,813,685 |
| Jul 24, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.23 | 1.60% | 687,781 |
| Jul 23, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.21 | -0.79% | 630,838 |
| Jul 22, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.22 | -1.56% | 719,943 |
| Jul 21, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.24 | 1.59% | 759,427 |
| Jul 20, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.22 | - | 1,679,931 |
| Jul 17, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.22 | -0.79% | 2,408,858 |
| Jul 16, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.23 | - | 2,204,586 |
| Jul 15, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.23 | - | 1,472,666 |
| Jul 14, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.23 | -0.78% | 4,951,597 |
| Jul 13, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.24 | 0.79% | 1,568,141 |
| Jul 10, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.23 | - | 2,227,217 |
| Jul 9, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.23 | -0.78% | 775,429 |
| Jul 8, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.24 | -1.54% | 7,120,120 |
| Jul 7, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.25 | - | 3,724,167 |
| Jul 6, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.25 | 2.36% | 2,896,651 |
| Jul 3, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.23 | -1.55% | 931,306 |
| Jul 2, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.25 | 2.38% | 8,361,108 |
| Jul 1, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.22 | 0.80% | 2,071,421 |
| Jun 30, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.21 | -0.79% | 1,158,391 |
| Jun 29, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.22 | - | 2,260,556 |
| Jun 26, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.22 | - | 2,456,899 |
| Jun 25, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.22 | -0.79% | 1,621,900 |
| Jun 24, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.23 | 0.79% | 766,069 |
| Jun 23, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.22 | -0.79% | 3,203,714 |
| Jun 22, 2026 | 1.27 | 1.27 | 1.24 | 1.27 | 1.23 | - | 6,507,512 |
| Jun 19, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.23 | - | 13,969,230 |