Skip to main content
BHM Capital Financial Services PSC (DFM:BHMCAPITAL)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.130
+0.008 (0.75%)
At close: Apr 28, 2026

DFM:BHMCAPITAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.141.261.131.171.130.77%21,129,306
Apr 27, 20261.161.171.131.171.120.69%30,403
Apr 24, 20261.131.171.111.161.113.12%163,325
Apr 23, 20261.171.171.121.121.08-3.69%64,107
Apr 22, 20261.101.221.101.171.125.53%194,375
Apr 21, 20261.241.241.041.101.061.56%69,886
Apr 20, 20261.131.131.091.091.05-3.81%63,849
Apr 17, 20260.991.130.991.131.0913.99%196,420
Apr 16, 20260.931.040.930.990.958.58%202,513
Apr 15, 20260.960.960.910.910.88-4.55%137,890
Apr 14, 20260.870.960.830.960.929.99%368,906
Apr 13, 20260.870.870.870.870.84-0.99%860
Apr 10, 20260.890.890.830.880.851.00%4,493
Apr 9, 20260.850.870.840.870.841.01%15,180
Apr 8, 20260.890.890.860.860.831.86%5,368
Apr 7, 20260.880.880.850.850.81-3.77%12,955
Apr 6, 20260.870.880.840.880.85-0.98%16,787
Apr 3, 20260.840.890.840.890.85-499,992
Apr 2, 20260.850.890.810.890.855.06%1,293
Apr 1, 20260.840.840.840.840.81-4.81%635
Mar 31, 20260.870.900.790.890.857.26%787,808
Mar 30, 20260.830.830.830.830.80-4.90%115
Mar 27, 20260.910.910.870.870.84-11,030
Mar 26, 20260.900.910.870.870.84-2.91%54,623
Mar 25, 20260.870.900.870.900.863.00%23,069
Mar 23, 20260.870.870.830.870.84-25,388
Mar 18, 20260.870.870.870.870.84-11,500,000
Mar 16, 20260.830.900.830.870.84-50,198
Mar 13, 20260.870.910.830.870.840.21%16,790
Mar 12, 20260.910.910.870.870.84-4.95%2,374
Mar 11, 20260.910.910.910.910.884.99%2,615
Mar 10, 20260.870.870.870.870.84-4.75%104,660
Mar 9, 20260.800.910.800.910.888.24%58,655
Mar 6, 20260.890.890.840.840.81-4.90%13,835
Mar 5, 20260.860.890.860.890.85-1.91%105,538
Mar 4, 20260.900.900.900.900.87-4.59%5,750
Feb 27, 20260.850.950.850.950.9114.73%172,500
Feb 26, 20260.790.850.790.830.80-2.96%21,080
Feb 25, 20260.830.850.820.850.824.15%373,004
Feb 24, 20260.780.820.780.820.794.45%3,680
Feb 23, 20260.850.850.780.780.75-8.07%36,998
Feb 20, 20260.780.850.780.850.828.65%70,362
Feb 19, 20260.800.800.780.780.75-3.12%147,047
Feb 18, 20260.810.860.810.810.783.34%417,868
Feb 17, 20260.780.780.780.780.75-3.23%36,260
Feb 16, 20260.780.810.780.810.783.34%52,657
Feb 13, 20260.780.780.780.780.75-84,891
Feb 12, 20260.810.810.780.780.75-156,773
Feb 11, 20260.810.810.780.780.75-41,486
Feb 10, 20260.780.810.780.780.750.89%2,955,532
Feb 9, 20260.780.780.780.780.75-0.33%139,725
Feb 6, 20260.780.820.770.780.75-0.55%493,148
Feb 5, 20260.780.790.770.780.751.12%135,635
Feb 4, 20260.780.780.770.770.750.34%47,265
Feb 3, 20260.780.780.770.770.74-1.44%239,201
Feb 2, 20260.790.820.780.780.75-4.26%2,750,888
Jan 30, 20260.800.820.790.820.79-0.43%256,027
Jan 29, 20260.820.820.820.820.79-0.32%21,371
Jan 26, 20260.820.820.780.820.79-0.21%21,973
Jan 23, 20260.770.830.770.830.79-4,140
Jan 22, 20260.810.830.810.830.792.04%1,217
Jan 21, 20260.780.810.780.810.78-2.11%14,835
Jan 19, 20260.780.830.770.830.80-2.47%46,439
Jan 15, 20260.850.850.850.850.82-0.09%284
Jan 14, 20260.770.850.770.850.82-0.52%4,579
Jan 9, 20260.830.850.830.850.82-0.41%7,820
Jan 8, 20260.860.860.820.860.82-0.09%37,720
Jan 7, 20260.820.860.820.860.82-615
Jan 6, 20260.860.860.820.860.82-47,605
Jan 5, 20260.800.860.770.860.827.89%29,988
Jan 2, 20260.790.790.780.790.76-37,541
Dec 31, 20250.790.790.790.790.763.75%230
Dec 30, 20250.770.790.770.770.74-2.01%41,107
Dec 29, 20250.780.780.750.780.750.12%41,745
Dec 23, 20250.780.780.780.780.75-11,297
Dec 22, 20250.780.780.780.780.75-113
Dec 19, 20250.780.780.760.780.754.31%15,985
Dec 18, 20250.750.780.740.750.72-3.92%126,169
Dec 17, 20250.750.780.750.780.750.69%16,160
Dec 16, 20250.740.770.740.770.741.02%1,945
Dec 15, 20250.740.770.740.770.74-2.22%65,400
Dec 12, 20250.750.780.750.780.75-135,938
Dec 11, 20250.740.800.740.780.75-1.10%7,477
Dec 10, 20250.760.790.760.790.760.66%328,095
Dec 9, 20250.760.800.760.790.76-2.17%11,761
Dec 8, 20250.770.800.760.800.77-0.53%96,037
Dec 5, 20250.770.810.770.810.78-256
Dec 4, 20250.770.810.770.810.78-0.11%1,271
Dec 3, 20250.810.810.810.810.78-460
Nov 28, 20250.800.810.770.810.781.09%23,012
Nov 25, 20250.810.810.800.800.77-1.08%138
Nov 24, 20250.810.810.770.810.78-3,965
Nov 21, 20250.810.810.790.810.780.11%8,651
Nov 20, 20250.790.810.790.810.78-0.64%16,282
Nov 19, 20250.780.810.770.810.78-23,005
Nov 18, 20250.820.820.810.810.78-35,822
Nov 17, 20250.820.820.770.810.78-0.54%153,521
Nov 14, 20250.820.860.780.820.79-0.43%290,208
Nov 13, 20250.800.820.800.820.79-0.63%13,225
Nov 12, 20250.830.830.800.830.80-346,138