Emirates Reem Investments Company P.J.S.C (DFM:ERC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
3.080
+0.070 (2.33%)
At close: Aug 29, 2025

DFM:ERC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253.033.133.003.083.082.33%2,567,728
Aug 28, 20253.023.092.973.013.01-0.33%1,130,421
Aug 27, 20252.943.022.923.023.022.37%264,204
Aug 26, 20252.993.002.942.952.95-2.64%196,231
Aug 25, 20253.073.093.003.033.03-0.66%79,490
Aug 22, 20253.023.082.953.053.05-0.33%556,801
Aug 21, 20252.873.082.863.063.066.25%1,473,640
Aug 20, 20252.882.932.852.882.88-220,571
Aug 19, 20252.872.932.872.882.88-2.37%298,988
Aug 18, 20252.902.962.902.952.950.68%103,044
Aug 15, 20252.982.982.902.932.93-0.34%85,834
Aug 14, 20252.923.032.902.942.942.08%868,057
Aug 12, 20252.882.882.822.882.88-35,137
Aug 11, 20252.892.892.832.882.880.35%34,813
Aug 8, 20252.832.892.832.872.87-0.35%23,933
Aug 7, 20252.882.882.832.882.88-0.35%27,877
Aug 6, 20252.852.892.802.892.89-362,334
Aug 5, 20252.892.892.842.892.891.76%12,157
Aug 4, 20252.872.902.842.842.84-1.39%133,028
Aug 1, 20252.872.882.812.882.880.35%55,379
Jul 31, 20252.852.892.852.872.87-1.03%8,424
Jul 30, 20252.902.902.852.902.90-16,914
Jul 29, 20252.932.932.882.902.90-1.36%41,146
Jul 28, 20252.872.942.872.942.942.80%170,789
Jul 25, 20252.832.862.812.862.86-1.04%264,256
Jul 24, 20252.872.922.842.892.89-0.69%86,425
Jul 23, 20252.862.912.862.912.912.11%118,902
Jul 22, 20252.872.892.822.852.85-2.06%165,225
Jul 21, 20252.902.922.872.912.910.34%70,844
Jul 18, 20252.862.912.842.902.90-0.68%394,253
Jul 17, 20252.932.932.852.922.920.34%87,405
Jul 16, 20252.932.942.852.912.91-1.02%166,790
Jul 15, 20252.912.962.842.942.94-0.68%635,370
Jul 14, 20252.972.972.862.962.961.02%252,861
Jul 11, 20252.982.982.932.932.93-1.35%506,674
Jul 10, 20252.902.982.902.972.972.77%209,887
Jul 9, 20252.922.982.892.892.89-3.02%375,700
Jul 8, 20252.993.002.922.982.98-0.67%346,542
Jul 7, 20253.003.092.953.003.00-1.64%544,953
Jul 4, 20253.053.102.963.053.05-0.65%662,289
Jul 3, 20253.133.153.003.073.07-0.97%2,183,987
Jul 2, 20252.943.182.863.103.106.53%4,180,082
Jul 1, 20252.922.922.852.912.91-0.68%165,109
Jun 30, 20252.972.972.802.932.93-1.01%333,550
Jun 26, 20252.983.032.872.962.96-802,883
Jun 25, 20253.033.082.902.962.96-2.31%457,947
Jun 24, 20252.883.092.883.033.037.83%1,526,182
Jun 23, 20252.842.872.762.812.812.18%111,515
Jun 20, 20252.852.912.752.752.75-3.51%398,421
Jun 19, 20252.852.852.802.852.85-161,137