Emirates Reem Investments Company P.J.S.C (DFM:ERC)
United Arab Emirates · Delayed Price · Currency is AED 1.630
-0.010 (-0.61%)
Oct 28, 2026, 1:40 PM GST
DFM:ERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | -0.61% | 42,575 |
| Oct 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 8,045 |
| Oct 26, 2026 | 1.68 | 1.68 | 1.61 | 1.64 | 1.64 | 2.18% | 19,450 |
| Oct 23, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -4.75% | 122,954 |
| Oct 22, 2026 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | -4.80% | 48,034 |
| Oct 20, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | 2.91% | 37,702 |
| Oct 19, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -2.82% | 70,769 |
| Oct 16, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | - | 2,598 |
| Oct 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 2,825 |
| Oct 14, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 1.14% | 13,200 |
| Oct 13, 2026 | 1.76 | 1.79 | 1.75 | 1.75 | 1.75 | -0.57% | 112,966 |
| Oct 12, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 126,282 |
| Oct 9, 2026 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | -2.72% | 214,292 |
| Oct 8, 2026 | 1.86 | 1.87 | 1.79 | 1.84 | 1.84 | -1.08% | 522,355 |
| Oct 7, 2026 | 1.90 | 1.93 | 1.85 | 1.86 | 1.86 | -2.11% | 243,160 |
| Oct 6, 2026 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | 0.53% | 70,352 |
| Oct 5, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 0.53% | 60,550 |
| Oct 2, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | - | 175,163 |
| Oct 1, 2026 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | -0.27% | 170,126 |
| Sep 30, 2026 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | -0.26% | 115,300 |
| Sep 29, 2026 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | 1.34% | 46,070 |
| Sep 28, 2026 | 1.90 | 1.91 | 1.87 | 1.87 | 1.87 | -1.84% | 106,858 |
| Sep 25, 2026 | 1.88 | 1.91 | 1.85 | 1.90 | 1.90 | - | 130,598 |
| Sep 24, 2026 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | - | 97,110 |
| Sep 23, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | - | 8,494 |
| Sep 22, 2026 | 1.87 | 1.90 | 1.85 | 1.90 | 1.90 | 1.60% | 124,948 |
| Sep 21, 2026 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | -2.60% | 135,176 |
| Sep 18, 2026 | 1.90 | 1.92 | 1.86 | 1.92 | 1.92 | 2.13% | 200,365 |
| Sep 17, 2026 | 1.92 | 1.95 | 1.88 | 1.88 | 1.88 | -3.59% | 100,500 |
| Sep 16, 2026 | 1.93 | 1.95 | 1.87 | 1.95 | 1.95 | 2.63% | 271,202 |
| Sep 15, 2026 | 1.95 | 1.95 | 1.88 | 1.90 | 1.90 | -0.52% | 79,800 |
| Sep 14, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -1.55% | 69,199 |
| Sep 11, 2026 | 1.96 | 1.99 | 1.93 | 1.94 | 1.94 | -1.02% | 269,411 |
| Sep 10, 2026 | 1.95 | 1.98 | 1.91 | 1.96 | 1.96 | 0.51% | 285,168 |
| Sep 9, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | - | 23,099 |
| Sep 8, 2026 | 1.94 | 1.95 | 1.91 | 1.95 | 1.95 | -1.02% | 90,465 |
| Sep 7, 2026 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | -1.01% | 187,186 |
| Sep 4, 2026 | 1.95 | 2.05 | 1.95 | 1.99 | 1.99 | -1.97% | 384,601 |
| Sep 3, 2026 | 2.02 | 2.04 | 2.00 | 2.03 | 2.03 | 1.00% | 70,805 |
| Sep 2, 2026 | 1.92 | 2.04 | 1.92 | 2.01 | 2.01 | 1.01% | 166,245 |
| Sep 1, 2026 | 1.97 | 2.01 | 1.94 | 1.99 | 1.99 | 1.02% | 233,696 |
| Aug 31, 2026 | 1.93 | 1.98 | 1.89 | 1.97 | 1.97 | 0.51% | 334,590 |
| Aug 27, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.03% | 100,000 |
| Aug 26, 2026 | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | 1.04% | 32,956 |
| Aug 25, 2026 | 1.93 | 1.93 | 1.89 | 1.92 | 1.92 | - | 23,302 |
| Aug 24, 2026 | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | 0.52% | 11,824 |
| Aug 21, 2026 | 1.90 | 1.95 | 1.88 | 1.91 | 1.91 | 1.06% | 125,194 |
| Aug 20, 2026 | 1.94 | 1.94 | 1.88 | 1.89 | 1.89 | -1.56% | 103,000 |
| Aug 19, 2026 | 1.96 | 1.97 | 1.86 | 1.92 | 1.92 | -1.03% | 404,928 |
| Aug 18, 2026 | 1.82 | 1.98 | 1.80 | 1.94 | 1.94 | 3.74% | 522,899 |