Emirates Investment Bank P.J.S.C. (DFM:EIBANK)
United Arab Emirates · Delayed Price · Currency is AED 72.30
0.00 (0.00%)
At close: Aug 29, 2025
DFM:EIBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - | 126 |
| Aug 26, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - | 262 |
| Aug 19, 2025 | 75.30 | 75.30 | 72.30 | 72.30 | 72.30 | 0.14% | 6 |
| Aug 15, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | 55 |
| Aug 5, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.14% | 35 |
| Jul 28, 2025 | 76.00 | 76.00 | 72.10 | 72.10 | 72.10 | -1.23% | 4 |
| Jul 25, 2025 | 72.15 | 76.10 | 72.10 | 73.00 | 73.00 | 1.18% | 221 |
| Jul 24, 2025 | 72.10 | 72.15 | 72.10 | 72.15 | 72.15 | -2.50% | 230 |
| Jul 23, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.64% | 29 |
| Jul 22, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -3.87% | 1 |
| Jul 21, 2025 | 73.00 | 75.00 | 72.10 | 75.00 | 75.00 | -1.90% | 124 |
| Jul 18, 2025 | 72.05 | 76.45 | 72.05 | 76.45 | 76.45 | -0.07% | 205 |
| Jul 16, 2025 | 72.50 | 76.50 | 72.50 | 76.50 | 76.50 | -1.67% | 1,084 |
| Jul 15, 2025 | 76.50 | 78.00 | 76.20 | 77.80 | 77.80 | 2.10% | 361 |
| Jul 14, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.39% | 151 |
| Jul 11, 2025 | 78.00 | 78.45 | 72.55 | 76.50 | 76.50 | -3.10% | 228 |
| Jul 10, 2025 | 79.40 | 79.45 | 72.15 | 78.95 | 78.95 | 11.04% | 128 |
| Jul 9, 2025 | 75.75 | 79.90 | 71.00 | 71.10 | 71.10 | -7.66% | 3,430 |
| Jul 3, 2025 | 65.20 | 78.75 | 65.20 | 77.00 | 77.00 | 9.45% | 175 |
| Jul 2, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.21% | 23 |
| Jun 26, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.29% | 98 |
| Jun 23, 2025 | 74.75 | 74.75 | 67.50 | 70.00 | 70.00 | -6.67% | 316 |
| Jun 18, 2025 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | -1.32% | 272 |
| Jun 17, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | 101 |
| Jun 11, 2025 | 77.00 | 77.00 | 76.95 | 77.00 | 77.00 | 2.67% | 881 |
| Jun 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 15 |
| Jun 4, 2025 | 79.00 | 80.00 | 75.00 | 75.00 | 75.00 | - | 851 |
| Jun 3, 2025 | 75.15 | 77.00 | 75.00 | 75.00 | 75.00 | -6.25% | 1,331 |
| May 30, 2025 | 75.50 | 81.00 | 75.50 | 80.00 | 80.00 | 6.03% | 89 |
| May 28, 2025 | 75.50 | 81.00 | 75.45 | 75.45 | 75.45 | -6.85% | 303 |
| May 26, 2025 | 75.50 | 81.00 | 75.50 | 81.00 | 81.00 | - | 113 |
| May 15, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.89% | 151 |
| May 14, 2025 | 75.00 | 81.00 | 75.00 | 79.50 | 79.50 | -0.63% | 2,019 |
| May 13, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 101 |
| May 12, 2025 | 82.00 | 82.00 | 78.00 | 80.00 | 80.00 | 6.67% | 54 |
| May 9, 2025 | 80.00 | 85.00 | 67.55 | 75.00 | 75.00 | 0.54% | 2,042 |
| May 8, 2025 | 75.00 | 75.00 | 74.60 | 74.60 | 74.60 | -6.75% | 101 |
| May 6, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 438 |
| May 5, 2025 | 74.20 | 80.00 | 74.20 | 80.00 | 80.00 | -2.44% | 125 |
| May 2, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 5.13% | 8 |
| Apr 30, 2025 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | - | 590 |
| Apr 29, 2025 | 77.00 | 80.00 | 73.00 | 78.00 | 78.00 | -1.14% | 2,213 |
| Apr 28, 2025 | 78.95 | 78.95 | 78.90 | 78.90 | 78.90 | 3.82% | 45 |
| Apr 25, 2025 | 81.00 | 81.00 | 75.60 | 76.00 | 76.00 | -9.52% | 1,602 |
| Apr 22, 2025 | 80.00 | 84.00 | 79.00 | 84.00 | 84.00 | -1.18% | 653 |
| Apr 18, 2025 | 80.00 | 85.00 | 80.00 | 85.00 | 85.00 | -2.86% | 52 |
| Apr 17, 2025 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | -1.69% | 201 |
| Apr 16, 2025 | 85.00 | 89.00 | 85.00 | 89.00 | 89.00 | -2.20% | 104 |
| Apr 14, 2025 | 96.00 | 96.00 | 91.00 | 91.00 | 91.00 | 7.25% | 266 |
| Apr 11, 2025 | 84.90 | 84.90 | 84.85 | 84.85 | 84.85 | 14.20% | 95 |