Emirates Reem Investments Company P.J.S.C (DFM:ERC)
United Arab Emirates · Delayed Price · Currency is AED 1.950
0.00 (0.00%)
Jul 16, 2026, 2:14 PM GST
DFM:ERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.95 | 1.99 | 1.89 | 1.95 | 1.95 | - | 30,471 |
| Jul 15, 2026 | 1.88 | 2.03 | 1.80 | 1.95 | 1.95 | 7.14% | 1,207,657 |
| Jul 14, 2026 | 1.86 | 1.91 | 1.81 | 1.82 | 1.82 | -2.67% | 185,072 |
| Jul 13, 2026 | 1.80 | 1.90 | 1.80 | 1.87 | 1.87 | -0.53% | 188,651 |
| Jul 10, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | - | 15,993 |
| Jul 9, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 3,000 |
| Jul 8, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | -2.59% | 7,600 |
| Jul 7, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 2.12% | 24,010 |
| Jul 6, 2026 | 1.90 | 1.90 | 1.82 | 1.89 | 1.89 | -0.53% | 55,141 |
| Jul 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 300 |
| Jul 1, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | 2.72% | 26,750 |
| Jun 30, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -4.66% | 331,412 |
| Jun 29, 2026 | 1.97 | 1.97 | 1.90 | 1.93 | 1.93 | -0.52% | 94,867 |
| Jun 26, 2026 | 1.92 | 1.98 | 1.92 | 1.94 | 1.94 | 1.04% | 83,316 |
| Jun 25, 2026 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | -1.54% | 105,077 |
| Jun 24, 2026 | 1.93 | 2.00 | 1.90 | 1.95 | 1.95 | 1.04% | 237,216 |
| Jun 23, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -2.53% | 3,419 |
| Jun 22, 2026 | 1.99 | 1.99 | 1.93 | 1.98 | 1.98 | -0.50% | 154,121 |
| Jun 19, 2026 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | -0.50% | 223,077 |
| Jun 18, 2026 | 2.00 | 2.07 | 1.98 | 2.00 | 2.00 | - | 561,407 |
| Jun 17, 2026 | 2.06 | 2.06 | 1.98 | 2.00 | 2.00 | -1.48% | 128,125 |
| Jun 16, 2026 | 2.08 | 2.09 | 1.99 | 2.03 | 2.03 | -0.49% | 452,969 |
| Jun 12, 2026 | 2.05 | 2.05 | 2.01 | 2.04 | 2.04 | - | 27,384 |
| Jun 11, 2026 | 2.07 | 2.07 | 2.00 | 2.04 | 2.04 | -0.97% | 65,448 |
| Jun 10, 2026 | 2.05 | 2.06 | 2.03 | 2.06 | 2.06 | 0.49% | 16,926 |
| Jun 9, 2026 | 2.05 | 2.06 | 1.99 | 2.05 | 2.05 | 0.99% | 11,036 |
| Jun 8, 2026 | 2.01 | 2.04 | 1.99 | 2.03 | 2.03 | -0.98% | 53,251 |
| Jun 5, 2026 | 2.05 | 2.07 | 2.05 | 2.05 | 2.05 | - | 22,789 |
| Jun 4, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.97% | 6,018 |
| Jun 3, 2026 | 2.03 | 2.07 | 2.00 | 2.07 | 2.07 | 2.99% | 204,454 |
| Jun 2, 2026 | 2.07 | 2.07 | 2.01 | 2.01 | 2.01 | -2.43% | 153,924 |
| Jun 1, 2026 | 2.07 | 2.14 | 2.05 | 2.06 | 2.06 | -0.48% | 94,780 |
| May 25, 2026 | 2.14 | 2.14 | 2.07 | 2.07 | 2.07 | -2.36% | 19,247 |
| May 21, 2026 | 2.05 | 2.12 | 2.05 | 2.12 | 2.12 | 0.47% | 9,546 |
| May 20, 2026 | 2.11 | 2.11 | 2.07 | 2.11 | 2.11 | - | 50,600 |
| May 19, 2026 | 2.07 | 2.12 | 2.02 | 2.11 | 2.11 | 1.93% | 111,014 |
| May 18, 2026 | 2.04 | 2.08 | 2.04 | 2.07 | 2.07 | -3.27% | 276,831 |
| May 15, 2026 | 2.13 | 2.22 | 2.08 | 2.14 | 2.14 | -0.93% | 55,511 |
| May 13, 2026 | 2.14 | 2.16 | 2.13 | 2.16 | 2.16 | 1.41% | 22,571 |
| May 12, 2026 | 2.20 | 2.20 | 2.11 | 2.13 | 2.13 | -3.62% | 128,038 |
| May 11, 2026 | 2.17 | 2.23 | 2.17 | 2.21 | 2.21 | -0.45% | 26,339 |
| May 8, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | -1.33% | 23,110 |
| May 7, 2026 | 2.26 | 2.26 | 2.20 | 2.25 | 2.25 | 0.90% | 110,227 |
| May 6, 2026 | 2.18 | 2.35 | 2.18 | 2.23 | 2.23 | 2.29% | 1,068,524 |
| May 5, 2026 | 2.18 | 2.22 | 2.15 | 2.18 | 2.18 | - | 28,975 |
| May 4, 2026 | 2.25 | 2.25 | 2.16 | 2.18 | 2.18 | -3.11% | 681,762 |
| May 1, 2026 | 2.16 | 2.25 | 2.16 | 2.25 | 2.25 | 0.90% | 55,972 |
| Apr 30, 2026 | 2.30 | 2.30 | 2.23 | 2.23 | 2.23 | -4.70% | 245,391 |
| Apr 29, 2026 | 2.30 | 2.34 | 2.26 | 2.34 | 2.34 | 1.30% | 20,538 |
| Apr 28, 2026 | 2.25 | 2.31 | 2.25 | 2.31 | 2.31 | 0.87% | 118,180 |