Emirates Reem Investments Company P.J.S.C (DFM:ERC)
United Arab Emirates · Delayed Price · Currency is AED 1.960
+0.020 (1.03%)
Aug 27, 2026, 1:07 PM GST
DFM:ERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1.81 | 1.87 | 1.80 | 1.87 | 1.87 | 1.63% | 213,658 |
| Aug 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | 500 |
| Aug 12, 2026 | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | -3.72% | 50,000 |
| Aug 10, 2026 | 1.86 | 1.88 | 1.84 | 1.88 | 1.88 | 2.17% | 110,159 |
| Aug 7, 2026 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | -4.66% | 44,000 |
| Aug 5, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | 300 |
| Aug 4, 2026 | 1.86 | 1.90 | 1.82 | 1.90 | 1.90 | 2.15% | 80,865 |
| Aug 3, 2026 | 1.88 | 1.88 | 1.80 | 1.86 | 1.86 | 1.64% | 55,193 |
| Jul 31, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | 0.55% | 400 |
| Jul 30, 2026 | 1.84 | 1.90 | 1.82 | 1.82 | 1.82 | -1.09% | 73,663 |
| Jul 29, 2026 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | -0.54% | 34,080 |
| Jul 28, 2026 | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | -2.63% | 32,012 |
| Jul 27, 2026 | 1.83 | 1.90 | 1.82 | 1.90 | 1.90 | 1.60% | 19,064 |
| Jul 24, 2026 | 1.85 | 1.87 | 1.82 | 1.87 | 1.87 | 0.54% | 80,269 |
| Jul 23, 2026 | 1.87 | 1.90 | 1.84 | 1.86 | 1.86 | 2.76% | 454,803 |
| Jul 22, 2026 | 1.92 | 1.92 | 1.81 | 1.81 | 1.81 | -4.74% | 648,071 |
| Jul 21, 2026 | 1.94 | 1.94 | 1.84 | 1.90 | 1.90 | 2.70% | 19,002 |
| Jul 20, 2026 | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -0.54% | 8,207 |
| Jul 17, 2026 | 1.86 | 1.92 | 1.86 | 1.86 | 1.86 | -4.62% | 111,033 |
| 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 |