Emirates Reem Investments Company P.J.S.C (DFM:ERC)
United Arab Emirates
· Delayed Price · Currency is AED 2.980
+0.020 (0.68%)
At close: Sep 26, 2025
DFM:ERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.98 | 2.98 | 2.93 | 2.98 | 2.98 | 0.68% | 130,225 |
| Sep 25, 2025 | 2.95 | 2.99 | 2.91 | 2.96 | 2.96 | 0.34% | 197,697 |
| Sep 24, 2025 | 2.93 | 2.96 | 2.91 | 2.95 | 2.95 | -1.34% | 236,365 |
| Sep 23, 2025 | 2.98 | 3.00 | 2.95 | 2.99 | 2.99 | -0.33% | 63,179 |
| Sep 22, 2025 | 3.00 | 3.00 | 2.91 | 3.00 | 3.00 | - | 130,580 |
| Sep 19, 2025 | 3.03 | 3.03 | 2.98 | 3.00 | 3.00 | -0.66% | 51,377 |
| Sep 18, 2025 | 3.04 | 3.08 | 2.99 | 3.02 | 3.02 | -2.27% | 563,386 |
| Sep 17, 2025 | 2.96 | 3.09 | 2.96 | 3.09 | 3.09 | 1.98% | 1,221,429 |
| Sep 16, 2025 | 2.97 | 3.04 | 2.96 | 3.03 | 3.03 | -0.33% | 131,809 |
| Sep 15, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 2.01% | 168,214 |
| Sep 12, 2025 | 2.95 | 3.02 | 2.95 | 2.98 | 2.98 | -1.32% | 94,511 |
| Sep 11, 2025 | 3.02 | 3.04 | 2.97 | 3.02 | 3.02 | 1.00% | 48,231 |
| Sep 10, 2025 | 2.93 | 2.99 | 2.92 | 2.99 | 2.99 | 0.34% | 118,615 |
| Sep 9, 2025 | 3.02 | 3.05 | 2.93 | 2.98 | 2.98 | -1.32% | 471,783 |
| Sep 8, 2025 | 3.06 | 3.11 | 2.98 | 3.02 | 3.02 | -0.33% | 672,095 |
| Sep 4, 2025 | 3.00 | 3.06 | 2.98 | 3.03 | 3.03 | -0.98% | 150,119 |
| Sep 3, 2025 | 3.02 | 3.09 | 3.02 | 3.06 | 3.06 | 1.32% | 664,153 |
| Sep 2, 2025 | 3.04 | 3.04 | 2.97 | 3.02 | 3.02 | - | 65,596 |
| Sep 1, 2025 | 3.08 | 3.10 | 2.97 | 3.02 | 3.02 | -1.95% | 555,460 |
| Aug 29, 2025 | 3.03 | 3.13 | 3.00 | 3.08 | 3.08 | 2.33% | 2,567,728 |
| Aug 28, 2025 | 3.02 | 3.09 | 2.97 | 3.01 | 3.01 | -0.33% | 1,130,421 |
| Aug 27, 2025 | 2.94 | 3.02 | 2.92 | 3.02 | 3.02 | 2.37% | 264,204 |
| Aug 26, 2025 | 2.99 | 3.00 | 2.94 | 2.95 | 2.95 | -2.64% | 196,231 |
| Aug 25, 2025 | 3.07 | 3.09 | 3.00 | 3.03 | 3.03 | -0.66% | 79,490 |
| Aug 22, 2025 | 3.02 | 3.08 | 2.95 | 3.05 | 3.05 | -0.33% | 556,801 |
| Aug 21, 2025 | 2.87 | 3.08 | 2.86 | 3.06 | 3.06 | 6.25% | 1,473,640 |
| Aug 20, 2025 | 2.88 | 2.93 | 2.85 | 2.88 | 2.88 | - | 220,571 |
| Aug 19, 2025 | 2.87 | 2.93 | 2.87 | 2.88 | 2.88 | -2.37% | 298,988 |
| Aug 18, 2025 | 2.90 | 2.96 | 2.90 | 2.95 | 2.95 | 0.68% | 103,044 |
| Aug 15, 2025 | 2.98 | 2.98 | 2.90 | 2.93 | 2.93 | -0.34% | 85,834 |
| Aug 14, 2025 | 2.92 | 3.03 | 2.90 | 2.94 | 2.94 | 2.08% | 868,057 |
| Aug 12, 2025 | 2.88 | 2.88 | 2.82 | 2.88 | 2.88 | - | 35,137 |
| Aug 11, 2025 | 2.89 | 2.89 | 2.83 | 2.88 | 2.88 | 0.35% | 34,813 |
| Aug 8, 2025 | 2.83 | 2.89 | 2.83 | 2.87 | 2.87 | -0.35% | 23,933 |
| Aug 7, 2025 | 2.88 | 2.88 | 2.83 | 2.88 | 2.88 | -0.35% | 27,877 |
| Aug 6, 2025 | 2.85 | 2.89 | 2.80 | 2.89 | 2.89 | - | 362,334 |
| Aug 5, 2025 | 2.89 | 2.89 | 2.84 | 2.89 | 2.89 | 1.76% | 12,157 |
| Aug 4, 2025 | 2.87 | 2.90 | 2.84 | 2.84 | 2.84 | -1.39% | 133,028 |
| Aug 1, 2025 | 2.87 | 2.88 | 2.81 | 2.88 | 2.88 | 0.35% | 55,379 |
| Jul 31, 2025 | 2.85 | 2.89 | 2.85 | 2.87 | 2.87 | -1.03% | 8,424 |
| Jul 30, 2025 | 2.90 | 2.90 | 2.85 | 2.90 | 2.90 | - | 16,914 |
| Jul 29, 2025 | 2.93 | 2.93 | 2.88 | 2.90 | 2.90 | -1.36% | 41,146 |
| Jul 28, 2025 | 2.87 | 2.94 | 2.87 | 2.94 | 2.94 | 2.80% | 170,789 |
| Jul 25, 2025 | 2.83 | 2.86 | 2.81 | 2.86 | 2.86 | -1.04% | 264,256 |
| Jul 24, 2025 | 2.87 | 2.92 | 2.84 | 2.89 | 2.89 | -0.69% | 86,425 |
| Jul 23, 2025 | 2.86 | 2.91 | 2.86 | 2.91 | 2.91 | 2.11% | 118,902 |
| Jul 22, 2025 | 2.87 | 2.89 | 2.82 | 2.85 | 2.85 | -2.06% | 165,225 |
| Jul 21, 2025 | 2.90 | 2.92 | 2.87 | 2.91 | 2.91 | 0.34% | 70,844 |
| Jul 18, 2025 | 2.86 | 2.91 | 2.84 | 2.90 | 2.90 | -0.68% | 394,253 |
| Jul 17, 2025 | 2.93 | 2.93 | 2.85 | 2.92 | 2.92 | 0.34% | 87,405 |