Skip to main content
BHM Capital Financial Services PSC (DFM:BHMCAPITAL)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.929
0.00 (0.00%)
At close: Dec 5, 2025

DFM:BHMCAPITAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 19, 20251.141.201.141.151.151.77%15,748
Sep 17, 20251.131.131.121.131.13-2.59%18,589
Sep 16, 20251.121.161.121.161.163.57%1,441
Sep 15, 20251.191.191.121.121.12-5.88%693
Sep 12, 20251.191.191.191.191.195.31%42
Sep 11, 20251.131.131.131.131.13-5.04%8,622
Sep 10, 20251.221.221.111.191.19-3.25%14,084
Sep 9, 20251.231.231.231.231.236.96%65
Sep 8, 20251.191.191.151.151.15-3.36%54,500
Sep 4, 20251.201.201.191.191.19-1,551,904
Sep 3, 20251.181.201.181.191.190.85%14,009
Sep 2, 20251.201.201.181.181.18-1.67%22,275
Sep 1, 20251.201.271.201.201.20-96,576
Aug 29, 20251.271.271.171.201.20-5.51%302,196
Aug 28, 20251.201.281.201.271.274.96%557,393
Aug 27, 20251.161.301.151.211.21-6.92%108,485
Aug 26, 20251.301.321.301.301.150.78%140,219
Aug 25, 20251.301.301.291.291.14-0.77%130,600
Aug 22, 20251.321.321.301.301.15-1.52%40,952
Aug 21, 20251.301.321.301.321.172.33%71,022
Aug 20, 20251.291.301.291.291.14-35,000
Aug 19, 20251.291.301.281.291.142.38%1,041,592
Aug 18, 20251.301.301.251.261.110.80%30,199
Aug 15, 20251.301.301.251.251.11-3.85%8,748
Aug 14, 20251.301.301.301.301.15-100
Aug 13, 20251.291.301.251.301.15-51,349
Aug 12, 20251.271.301.271.301.15-19,233
Aug 11, 20251.281.301.271.301.15-2.26%49,142
Aug 8, 20251.351.351.331.331.180.76%9,920
Aug 7, 20251.301.321.261.321.174.76%82,601
Aug 6, 20251.281.291.261.261.11-4.55%50,939
Aug 5, 20251.311.321.261.321.17-68,981
Jul 31, 20251.271.321.261.321.170.76%21,353
Jul 30, 20251.261.311.261.311.16-24,990
Jul 29, 20251.311.321.281.311.16-0.76%77,331
Jul 28, 20251.301.321.301.321.17-11,251
Jul 25, 20251.321.321.321.321.17-1,000
Jul 24, 20251.321.321.321.321.174.76%2,247
Jul 22, 20251.321.321.261.261.11-26,130
Jul 21, 20251.321.321.261.261.11-4.55%4,198
Jul 18, 20251.271.321.271.321.173.94%4,887
Jul 17, 20251.271.271.271.271.12-6,333
Jul 16, 20251.301.301.261.271.12-184,565
Jul 15, 20251.291.291.231.271.12-4.51%61,982
Jul 11, 20251.291.331.291.331.182.31%45,000
Jul 10, 20251.301.341.301.301.15-22,309
Jul 9, 20251.301.301.301.301.15-8,000
Jul 8, 20251.311.331.291.301.15-33,543
Jul 7, 20251.301.301.301.301.15-2.99%29,270
Jul 4, 20251.311.351.301.341.19-1.47%58,966
Jul 3, 20251.351.371.341.361.201.49%53,752
Jul 2, 20251.351.351.341.341.19-0.74%23,298