Emirates Reem Investments Company P.J.S.C (DFM:ERC)
United Arab Emirates · Delayed Price · Currency is AED 2.880
+0.010 (0.35%)
At close: Aug 1, 2025
DFM:ERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.87 | 2.88 | 2.81 | 2.88 | 2.88 | 0.35% | 55,379 |
| Jul 31, 2025 | 2.85 | 2.89 | 2.85 | 2.87 | 2.87 | -1.03% | 8,424 |
| Jul 30, 2025 | 2.90 | 2.90 | 2.85 | 2.90 | 2.90 | - | 16,914 |
| Jul 29, 2025 | 2.93 | 2.93 | 2.88 | 2.90 | 2.90 | -1.36% | 41,146 |
| Jul 28, 2025 | 2.87 | 2.94 | 2.87 | 2.94 | 2.94 | 2.80% | 170,789 |
| Jul 25, 2025 | 2.83 | 2.86 | 2.81 | 2.86 | 2.86 | -1.04% | 264,256 |
| Jul 24, 2025 | 2.87 | 2.92 | 2.84 | 2.89 | 2.89 | -0.69% | 86,425 |
| Jul 23, 2025 | 2.86 | 2.91 | 2.86 | 2.91 | 2.91 | 2.11% | 118,902 |
| Jul 22, 2025 | 2.87 | 2.89 | 2.82 | 2.85 | 2.85 | -2.06% | 165,225 |
| Jul 21, 2025 | 2.90 | 2.92 | 2.87 | 2.91 | 2.91 | 0.34% | 70,844 |
| Jul 18, 2025 | 2.86 | 2.91 | 2.84 | 2.90 | 2.90 | -0.68% | 394,253 |
| Jul 17, 2025 | 2.93 | 2.93 | 2.85 | 2.92 | 2.92 | 0.34% | 87,405 |
| Jul 16, 2025 | 2.93 | 2.94 | 2.85 | 2.91 | 2.91 | -1.02% | 166,790 |
| Jul 15, 2025 | 2.91 | 2.96 | 2.84 | 2.94 | 2.94 | -0.68% | 635,370 |
| Jul 14, 2025 | 2.97 | 2.97 | 2.86 | 2.96 | 2.96 | 1.02% | 252,861 |
| Jul 11, 2025 | 2.98 | 2.98 | 2.93 | 2.93 | 2.93 | -1.35% | 506,674 |
| Jul 10, 2025 | 2.90 | 2.98 | 2.90 | 2.97 | 2.97 | 2.77% | 209,887 |
| Jul 9, 2025 | 2.92 | 2.98 | 2.89 | 2.89 | 2.89 | -3.02% | 375,700 |
| Jul 8, 2025 | 2.99 | 3.00 | 2.92 | 2.98 | 2.98 | -0.67% | 346,542 |
| Jul 7, 2025 | 3.00 | 3.09 | 2.95 | 3.00 | 3.00 | -1.64% | 544,953 |
| Jul 4, 2025 | 3.05 | 3.10 | 2.96 | 3.05 | 3.05 | -0.65% | 662,289 |
| Jul 3, 2025 | 3.13 | 3.15 | 3.00 | 3.07 | 3.07 | -0.97% | 2,183,987 |
| Jul 2, 2025 | 2.94 | 3.18 | 2.86 | 3.10 | 3.10 | 6.53% | 4,180,082 |
| Jul 1, 2025 | 2.92 | 2.92 | 2.85 | 2.91 | 2.91 | -0.68% | 165,109 |
| Jun 30, 2025 | 2.97 | 2.97 | 2.80 | 2.93 | 2.93 | -1.01% | 333,550 |
| Jun 26, 2025 | 2.98 | 3.03 | 2.87 | 2.96 | 2.96 | - | 802,883 |
| Jun 25, 2025 | 3.03 | 3.08 | 2.90 | 2.96 | 2.96 | -2.31% | 457,947 |
| Jun 24, 2025 | 2.88 | 3.09 | 2.88 | 3.03 | 3.03 | 7.83% | 1,526,182 |
| Jun 23, 2025 | 2.84 | 2.87 | 2.76 | 2.81 | 2.81 | 2.18% | 111,515 |
| Jun 20, 2025 | 2.85 | 2.91 | 2.75 | 2.75 | 2.75 | -3.51% | 398,421 |
| Jun 19, 2025 | 2.85 | 2.85 | 2.80 | 2.85 | 2.85 | - | 161,137 |
| Jun 18, 2025 | 2.83 | 2.88 | 2.82 | 2.85 | 2.85 | -2.06% | 303,371 |
| Jun 17, 2025 | 2.89 | 3.03 | 2.82 | 2.91 | 2.91 | 0.69% | 458,744 |
| Jun 16, 2025 | 2.86 | 2.96 | 2.77 | 2.89 | 2.89 | 4.71% | 286,164 |
| Jun 13, 2025 | 2.79 | 2.83 | 2.60 | 2.76 | 2.76 | -4.17% | 475,387 |
| Jun 12, 2025 | 3.07 | 3.07 | 2.87 | 2.88 | 2.88 | -5.57% | 277,604 |
| Jun 11, 2025 | 2.83 | 3.10 | 2.83 | 3.05 | 3.05 | 9.32% | 2,552,637 |
| Jun 10, 2025 | 2.80 | 2.84 | 2.76 | 2.79 | 2.79 | -1.41% | 101,107 |
| Jun 9, 2025 | 2.83 | 2.85 | 2.71 | 2.83 | 2.83 | - | 282,002 |
| Jun 4, 2025 | 2.75 | 2.83 | 2.72 | 2.83 | 2.83 | 0.71% | 503,356 |
| Jun 3, 2025 | 2.81 | 2.87 | 2.75 | 2.81 | 2.81 | -1.75% | 487,632 |
| Jun 2, 2025 | 2.84 | 2.89 | 2.80 | 2.86 | 2.86 | -1.38% | 227,855 |
| May 30, 2025 | 2.90 | 2.90 | 2.83 | 2.90 | 2.90 | -0.68% | 145,337 |
| May 29, 2025 | 2.86 | 3.00 | 2.84 | 2.92 | 2.92 | 2.10% | 435,650 |
| May 28, 2025 | 2.85 | 2.86 | 2.76 | 2.86 | 2.86 | 2.14% | 244,241 |
| May 27, 2025 | 2.90 | 2.90 | 2.78 | 2.80 | 2.80 | -5.08% | 789,642 |
| May 26, 2025 | 2.96 | 2.96 | 2.90 | 2.95 | 2.95 | - | 225,590 |
| May 23, 2025 | 3.01 | 3.07 | 2.95 | 2.95 | 2.95 | -1.67% | 1,511,410 |
| May 22, 2025 | 2.73 | 3.03 | 2.73 | 3.00 | 3.00 | 7.53% | 2,312,983 |
| May 21, 2025 | 2.80 | 2.80 | 2.74 | 2.79 | 2.79 | -0.36% | 29,162 |