Skip to main content
BHM Capital Financial Services PSC (DFM:BHMCAPITAL)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.970
-0.050 (-4.90%)
At close: Mar 6, 2026

DFM:BHMCAPITAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.991.020.991.021.02-1.92%91,773
Mar 4, 20261.041.041.041.041.04-4.59%5,000
Feb 27, 20260.981.090.981.091.0914.74%150,000
Feb 26, 20260.910.980.910.950.95-2.96%8,018,331
Feb 25, 20260.950.980.950.980.984.15%324,352
Feb 24, 20260.900.940.900.940.944.44%3,200
Feb 23, 20260.980.980.900.900.90-8.07%32,173
Feb 20, 20260.900.980.900.980.988.66%61,185
Feb 19, 20260.920.920.900.900.90-3.12%127,867
Feb 18, 20260.930.990.930.930.933.33%363,364
Feb 17, 20260.900.900.900.900.90-3.23%31,531
Feb 16, 20260.900.930.900.930.933.33%45,789
Feb 13, 20260.900.900.900.900.90-73,819
Feb 12, 20260.930.930.900.900.90-136,325
Feb 11, 20260.930.930.900.900.90-36,075
Feb 10, 20260.900.940.900.900.900.90%2,570,028
Feb 9, 20260.900.900.890.890.89-0.34%121,500
Feb 6, 20260.900.940.890.900.90-0.56%428,825
Feb 5, 20260.900.910.890.900.901.12%117,944
Feb 4, 20260.900.900.890.890.890.34%41,100
Feb 3, 20260.900.900.890.890.89-1.44%208,001
Feb 2, 20260.910.940.900.900.90-4.26%2,392,077
Jan 30, 20260.920.940.900.940.94-0.42%222,633
Jan 29, 20260.940.940.940.940.94-0.32%18,584
Jan 26, 20260.950.950.890.950.95-0.21%19,107
Jan 23, 20260.890.950.890.950.95-3,600
Jan 22, 20260.930.950.930.950.952.04%1,059
Jan 21, 20260.890.930.890.930.93-2.11%12,900
Jan 19, 20260.900.950.890.950.95-2.46%40,382
Jan 15, 20260.970.970.970.970.97-0.10%247
Jan 14, 20260.880.980.880.980.98-0.51%3,982
Jan 9, 20260.950.980.950.980.98-0.41%6,800
Jan 8, 20260.990.990.950.980.98-0.10%32,800
Jan 7, 20260.950.990.950.990.99-535
Jan 6, 20260.990.990.940.990.99-41,396
Jan 5, 20260.920.990.880.990.997.89%26,077
Jan 2, 20260.910.910.900.910.91-32,645
Dec 31, 20250.910.910.910.910.913.75%200
Dec 30, 20250.880.910.880.880.88-2.00%35,746
Dec 29, 20250.900.900.860.900.900.11%36,300
Dec 23, 20250.900.900.900.900.90-9,824
Dec 22, 20250.900.900.900.900.90-99
Dec 19, 20250.900.900.870.900.904.30%13,900
Dec 18, 20250.860.900.850.860.86-3.91%109,713
Dec 17, 20250.860.900.860.900.900.67%14,053
Dec 16, 20250.860.890.860.890.891.02%1,692
Dec 15, 20250.860.880.860.880.88-2.22%56,870
Dec 12, 20250.860.900.860.900.90-118,207
Dec 11, 20250.850.920.850.900.90-1.10%6,502
Dec 10, 20250.870.910.870.910.910.66%285,300
Dec 9, 20250.870.920.870.900.90-2.16%10,227
Dec 8, 20250.880.920.870.920.92-0.54%83,511
Dec 5, 20250.880.930.880.930.93-223
Dec 4, 20250.880.930.880.930.93-0.11%1,106
Dec 3, 20250.930.930.930.930.93-400
Nov 28, 20250.920.930.880.930.931.09%20,011
Nov 25, 20250.930.930.920.920.92-1.08%120
Nov 24, 20250.930.930.880.930.93-3,448
Nov 21, 20250.930.930.910.930.930.11%7,523
Nov 20, 20250.910.930.910.930.93-0.64%14,159
Nov 19, 20250.900.940.880.940.94-20,005
Nov 18, 20250.940.940.940.940.94-31,150
Nov 17, 20250.940.940.880.940.94-0.53%133,497
Nov 14, 20250.940.990.900.940.94-0.42%252,355
Nov 13, 20250.920.940.920.940.94-0.63%11,500
Nov 12, 20250.950.950.920.950.95-300,990
Nov 11, 20250.950.950.910.950.95-22,244
Nov 10, 20250.950.950.950.950.95-35,010
Nov 7, 20250.970.970.940.950.95-39,913
Nov 6, 20250.990.990.950.950.95-53,919
Nov 5, 20250.981.000.950.950.95-3.06%28,999
Nov 4, 20251.001.000.950.980.98-1.90%16,256
Nov 3, 20250.971.000.961.001.000.10%171,888
Oct 30, 20251.001.001.001.001.00-0.20%6,054
Oct 29, 20251.021.020.961.001.00-1.96%174,469
Oct 28, 20251.021.081.021.021.02-6.42%2,754
Oct 27, 20251.031.091.031.091.09-8,343
Oct 24, 20251.101.101.041.091.09-609,901
Oct 23, 20251.081.101.081.091.09-0.91%26,121
Oct 22, 20251.061.101.061.101.100.92%15,183
Oct 21, 20250.991.100.991.091.0910.10%125,995
Oct 20, 20251.001.000.990.990.99-1.00%15,193
Oct 17, 20251.071.070.991.001.00-7.41%172,869
Oct 16, 20251.011.081.011.081.08-1.82%11,540
Oct 14, 20251.101.100.991.101.10-444,155
Oct 13, 20251.101.101.101.101.10-2.65%13,000
Oct 10, 20251.131.131.131.131.13-520
Oct 9, 20251.131.131.131.131.13-1,891,238
Oct 8, 20251.121.131.121.131.132.73%5,050
Oct 6, 20251.101.191.101.101.10-31,656
Oct 3, 20251.071.101.071.101.10-961
Oct 2, 20251.101.101.101.101.10-10,003,910
Oct 1, 20251.121.121.101.101.10-1.79%39,197
Sep 30, 20251.131.131.121.121.12-3.45%1,945,288
Sep 29, 20251.121.161.121.161.16-0.85%965
Sep 26, 20251.151.171.151.171.174.46%137,928
Sep 25, 20251.121.121.121.121.12-5.08%6,919
Sep 24, 20251.151.201.131.181.18-1.67%1,334,743
Sep 23, 20251.211.211.121.201.20-0.83%865,423
Sep 22, 20251.151.211.151.211.215.22%13,313,080