Emirates Investment Bank P.J.S.C. (DFM:EIBANK)
United Arab Emirates
· Delayed Price · Currency is AED 65.00
0.00 (0.00%)
At close: Dec 5, 2025
DFM:EIBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 30 |
| Nov 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -9.09% | 755 |
| Nov 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 6 |
| Nov 20, 2025 | 64.30 | 71.50 | 64.30 | 71.50 | 71.50 | 11.20% | 108 |
| Nov 17, 2025 | 64.35 | 64.35 | 64.30 | 64.30 | 64.30 | -0.08% | 109 |
| Nov 14, 2025 | 73.60 | 81.00 | 64.35 | 64.35 | 64.35 | -10.00% | 109 |
| Nov 11, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 19 |
| Oct 28, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 55 |
| Oct 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 9.49% | 114 |
| Oct 24, 2025 | 65.50 | 65.50 | 65.30 | 65.30 | 65.30 | 0.15% | 99 |
| Oct 23, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -8.81% | 10 |
| Oct 1, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 6.72% | 55 |
| Sep 25, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 193 |
| Sep 24, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 20 |
| Sep 23, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | 85 |
| Sep 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -9.96% | 90 |
| Sep 2, 2025 | 72.30 | 73.30 | 72.30 | 73.30 | 73.30 | 1.38% | 131 |
| Aug 29, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - | 126 |
| Aug 26, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - | 262 |
| Aug 19, 2025 | 75.30 | 75.30 | 72.30 | 72.30 | 72.30 | 0.14% | 6 |
| Aug 15, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | 55 |
| Aug 5, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.14% | 35 |
| Jul 28, 2025 | 76.00 | 76.00 | 72.10 | 72.10 | 72.10 | -1.23% | 4 |
| Jul 25, 2025 | 72.15 | 76.10 | 72.10 | 73.00 | 73.00 | 1.18% | 221 |
| Jul 24, 2025 | 72.10 | 72.15 | 72.10 | 72.15 | 72.15 | -2.50% | 230 |
| Jul 23, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.64% | 29 |
| Jul 22, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -3.87% | 1 |
| Jul 21, 2025 | 73.00 | 75.00 | 72.10 | 75.00 | 75.00 | -1.90% | 124 |
| Jul 18, 2025 | 72.05 | 76.45 | 72.05 | 76.45 | 76.45 | -0.07% | 205 |
| Jul 16, 2025 | 72.50 | 76.50 | 72.50 | 76.50 | 76.50 | -1.67% | 1,084 |
| Jul 15, 2025 | 76.50 | 78.00 | 76.20 | 77.80 | 77.80 | 2.10% | 361 |
| Jul 14, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.39% | 151 |
| Jul 11, 2025 | 78.00 | 78.45 | 72.55 | 76.50 | 76.50 | -3.10% | 228 |
| Jul 10, 2025 | 79.40 | 79.45 | 72.15 | 78.95 | 78.95 | 11.04% | 128 |
| Jul 9, 2025 | 75.75 | 79.90 | 71.00 | 71.10 | 71.10 | -7.66% | 3,430 |
| Jul 3, 2025 | 65.20 | 78.75 | 65.20 | 77.00 | 77.00 | 9.45% | 175 |
| Jul 2, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.21% | 23 |
| Jun 26, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.29% | 98 |
| Jun 23, 2025 | 74.75 | 74.75 | 67.50 | 70.00 | 70.00 | -6.67% | 316 |
| Jun 18, 2025 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | -1.32% | 272 |
| Jun 17, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | 101 |
| Jun 11, 2025 | 77.00 | 77.00 | 76.95 | 77.00 | 77.00 | 2.67% | 881 |
| Jun 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 15 |