Skip to main content
logo
Emirates Reem Investments Company P.J.S.C (DFM:ERC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.850
+0.010 (0.35%)
At close: Nov 12, 2025

DFM:ERC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20252.842.852.802.852.850.35%10,906
Nov 11, 20252.792.842.792.842.840.35%178,100
Nov 10, 20252.842.842.782.832.83-0.70%8,880
Nov 7, 20252.832.852.772.852.852.52%112,314
Nov 6, 20252.782.782.782.782.78-1.77%4,900
Nov 5, 20252.782.832.772.832.83-89,607
Nov 4, 20252.792.832.782.832.83-5,125
Nov 3, 20252.852.862.792.832.83-1.05%41,080
Oct 31, 20252.812.872.802.862.86-59,890
Oct 30, 20252.842.862.802.862.860.70%156,480
Oct 29, 20252.802.852.802.842.84-48,711
Oct 28, 20252.812.842.802.842.84-36,357
Oct 27, 20252.842.892.802.842.84-2.07%376,188
Oct 24, 20252.862.922.842.902.90-184,250
Oct 23, 20252.862.922.862.902.90-170,705
Oct 22, 20252.952.952.872.902.90-1.69%205,881
Oct 21, 20252.962.962.872.952.952.79%119,678
Oct 20, 20252.872.942.872.872.87-153,599
Oct 17, 20252.942.972.872.872.87-2.71%104,434
Oct 16, 20252.802.992.802.952.953.87%8,176,050
Oct 15, 20252.822.842.792.842.84-1.39%178,299
Oct 14, 20252.812.882.812.882.882.49%63,823
Oct 13, 20252.812.812.802.812.81-2.09%111,358
Oct 10, 20252.872.872.862.872.871.77%3,179
Oct 9, 20252.862.882.822.822.82-3.42%105,996
Oct 8, 20252.862.922.852.922.92-18,100
Oct 7, 20252.842.932.832.922.921.39%140,305
Oct 6, 20252.882.882.882.882.88-3,000
Oct 3, 20252.842.882.832.882.88-0.69%185,776
Oct 2, 20252.882.952.882.902.900.35%153,871
Oct 1, 20252.932.962.822.892.892.12%374,224
Sep 30, 20252.932.962.832.832.83-1.74%459,258
Sep 29, 20252.952.982.882.882.88-3.36%468,496
Sep 26, 20252.982.982.932.982.980.68%130,225
Sep 25, 20252.952.992.912.962.960.34%197,697
Sep 24, 20252.932.962.912.952.95-1.34%236,365
Sep 23, 20252.983.002.952.992.99-0.33%63,179
Sep 22, 20253.003.002.913.003.00-130,580
Sep 19, 20253.033.032.983.003.00-0.66%51,377
Sep 18, 20253.043.082.993.023.02-2.27%563,386
Sep 17, 20252.963.092.963.093.091.98%1,221,429
Sep 16, 20252.973.042.963.033.03-0.33%131,809
Sep 15, 20252.983.042.983.043.042.01%168,214
Sep 12, 20252.953.022.952.982.98-1.32%94,511
Sep 11, 20253.023.042.973.023.021.00%48,231
Sep 10, 20252.932.992.922.992.990.34%118,615
Sep 9, 20253.023.052.932.982.98-1.32%471,783
Sep 8, 20253.063.112.983.023.02-0.33%672,095
Sep 4, 20253.003.062.983.033.03-0.98%150,119
Sep 3, 20253.023.093.023.063.061.32%664,153