Dubai Investments PJSC (DFM:DIC)
United Arab Emirates
· Delayed Price · Currency is AED 3.070
0.00 (0.00%)
At close: Sep 29, 2025
Dubai Investments PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | - | 2,938,864 |
| Sep 26, 2025 | 3.07 | 3.08 | 3.04 | 3.07 | 3.07 | - | 4,119,421 |
| Sep 25, 2025 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | - | 2,447,242 |
| Sep 24, 2025 | 3.09 | 3.09 | 3.04 | 3.07 | 3.07 | -0.32% | 3,362,479 |
| Sep 23, 2025 | 3.05 | 3.10 | 3.04 | 3.08 | 3.08 | 0.65% | 3,477,446 |
| Sep 22, 2025 | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | 0.33% | 2,703,901 |
| Sep 19, 2025 | 3.06 | 3.06 | 3.02 | 3.05 | 3.05 | -0.33% | 3,020,928 |
| Sep 18, 2025 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | 1.32% | 4,434,524 |
| Sep 17, 2025 | 3.01 | 3.04 | 2.99 | 3.02 | 3.02 | 0.67% | 5,113,174 |
| Sep 16, 2025 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -0.33% | 3,478,033 |
| Sep 15, 2025 | 2.96 | 3.04 | 2.96 | 3.01 | 3.01 | 1.69% | 8,269,377 |
| Sep 12, 2025 | 2.87 | 3.00 | 2.87 | 2.96 | 2.96 | 3.50% | 13,595,420 |
| Sep 11, 2025 | 2.85 | 2.89 | 2.83 | 2.86 | 2.86 | - | 3,127,758 |
| Sep 10, 2025 | 2.83 | 2.88 | 2.81 | 2.86 | 2.86 | -0.35% | 3,146,232 |
| Sep 9, 2025 | 2.86 | 2.89 | 2.82 | 2.87 | 2.87 | 0.35% | 3,730,255 |
| Sep 8, 2025 | 2.86 | 2.90 | 2.82 | 2.86 | 2.86 | - | 2,960,733 |
| Sep 4, 2025 | 2.89 | 2.89 | 2.83 | 2.86 | 2.86 | -1.04% | 3,037,050 |
| Sep 3, 2025 | 2.86 | 2.89 | 2.84 | 2.89 | 2.89 | 1.76% | 3,041,773 |
| Sep 2, 2025 | 2.83 | 2.86 | 2.81 | 2.84 | 2.84 | - | 3,031,093 |
| Sep 1, 2025 | 2.85 | 2.88 | 2.83 | 2.84 | 2.84 | -0.70% | 3,885,449 |
| Aug 29, 2025 | 2.89 | 2.89 | 2.86 | 2.86 | 2.86 | -0.35% | 1,947,850 |
| Aug 28, 2025 | 2.88 | 2.90 | 2.85 | 2.87 | 2.87 | -0.35% | 3,448,337 |
| Aug 27, 2025 | 2.88 | 2.90 | 2.86 | 2.88 | 2.88 | 0.70% | 3,325,103 |
| Aug 26, 2025 | 2.93 | 2.93 | 2.86 | 2.86 | 2.86 | -1.72% | 2,541,623 |
| Aug 25, 2025 | 2.88 | 2.93 | 2.87 | 2.91 | 2.91 | 1.39% | 4,451,999 |
| Aug 22, 2025 | 2.89 | 2.90 | 2.85 | 2.87 | 2.87 | -0.69% | 3,274,716 |
| Aug 21, 2025 | 2.86 | 2.90 | 2.85 | 2.89 | 2.89 | 1.05% | 3,049,430 |
| Aug 20, 2025 | 2.89 | 2.90 | 2.85 | 2.86 | 2.86 | -1.04% | 2,123,366 |
| Aug 19, 2025 | 2.90 | 2.90 | 2.86 | 2.89 | 2.89 | 0.70% | 3,366,130 |
| Aug 18, 2025 | 2.90 | 2.90 | 2.85 | 2.87 | 2.87 | -1.03% | 2,204,541 |
| Aug 15, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 1.05% | 2,497,991 |
| Aug 14, 2025 | 2.89 | 2.90 | 2.85 | 2.87 | 2.87 | -0.35% | 3,140,719 |
| Aug 13, 2025 | 2.88 | 2.91 | 2.87 | 2.88 | 2.88 | - | 3,553,089 |
| Aug 12, 2025 | 2.90 | 2.93 | 2.88 | 2.88 | 2.88 | -1.71% | 3,000,000 |
| Aug 11, 2025 | 2.91 | 2.93 | 2.87 | 2.93 | 2.93 | 0.69% | 3,003,950 |
| Aug 8, 2025 | 2.90 | 2.92 | 2.89 | 2.91 | 2.91 | 0.34% | 1,218,470 |
| Aug 7, 2025 | 2.89 | 2.94 | 2.89 | 2.90 | 2.90 | -0.68% | 3,069,613 |
| Aug 6, 2025 | 2.93 | 2.93 | 2.88 | 2.92 | 2.92 | -0.68% | 4,310,786 |
| Aug 5, 2025 | 2.98 | 2.98 | 2.92 | 2.94 | 2.94 | -1.01% | 3,659,612 |
| Aug 4, 2025 | 2.94 | 2.97 | 2.87 | 2.97 | 2.97 | 1.02% | 3,507,225 |
| Aug 1, 2025 | 2.94 | 2.97 | 2.90 | 2.94 | 2.94 | -0.68% | 3,019,226 |
| Jul 31, 2025 | 2.94 | 2.99 | 2.93 | 2.96 | 2.96 | 0.68% | 2,295,922 |
| Jul 30, 2025 | 2.96 | 3.00 | 2.91 | 2.94 | 2.94 | -1.01% | 4,476,042 |
| Jul 29, 2025 | 2.98 | 3.03 | 2.91 | 2.97 | 2.97 | -0.34% | 9,865,875 |
| Jul 28, 2025 | 2.94 | 2.98 | 2.88 | 2.98 | 2.98 | 2.41% | 5,542,245 |
| Jul 25, 2025 | 2.85 | 2.93 | 2.85 | 2.91 | 2.91 | 1.75% | 7,073,824 |
| Jul 24, 2025 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | 0.70% | 3,290,347 |
| Jul 23, 2025 | 2.86 | 2.86 | 2.79 | 2.84 | 2.84 | -0.70% | 4,029,927 |
| Jul 22, 2025 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | 0.35% | 3,145,453 |
| Jul 21, 2025 | 2.83 | 2.87 | 2.83 | 2.85 | 2.85 | - | 2,376,476 |