Skip to main content
Dubai Electricity and Water Authority (PJSC) (DFM:DEWA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.850
-0.150 (-5.00%)
At close: Mar 6, 2026

DFM:DEWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.993.012.852.852.85-5.00%26,026,664
Mar 5, 20262.753.002.753.003.005.26%26,958,151
Mar 4, 20262.852.902.852.852.85-5.00%12,351,116
Feb 27, 20263.063.062.963.003.00-1.32%17,062,330
Feb 26, 20263.023.052.993.043.040.33%9,288,511
Feb 25, 20263.043.083.013.033.03-0.98%6,964,205
Feb 24, 20263.043.063.033.063.060.33%8,042,200
Feb 23, 20263.013.063.013.053.050.66%5,409,684
Feb 20, 20263.033.053.023.033.03-4,390,625
Feb 19, 20263.063.063.013.033.03-0.98%8,599,092
Feb 18, 20263.013.062.993.063.060.66%4,458,499
Feb 17, 20263.033.053.003.043.040.33%4,778,266
Feb 16, 20263.103.103.023.033.03-2.26%4,783,105
Feb 13, 20263.093.103.053.103.100.32%7,960,332
Feb 12, 20263.033.093.023.093.090.98%11,429,380
Feb 11, 20263.073.072.963.063.06-2.24%28,453,960
Feb 10, 20263.123.143.113.133.130.32%6,820,188
Feb 9, 20263.113.143.103.123.120.32%9,534,171
Feb 6, 20263.083.113.073.113.111.30%4,514,343
Feb 5, 20263.103.103.073.073.07-0.97%6,311,652
Feb 4, 20263.083.113.083.103.100.98%4,718,887
Feb 3, 20263.073.093.053.073.070.33%8,253,950
Feb 2, 20263.003.062.993.063.061.32%5,483,752
Jan 30, 20263.033.052.983.023.02-0.98%9,818,593
Jan 29, 20263.063.063.023.053.05-0.33%5,807,191
Jan 28, 20263.063.093.043.063.060.33%7,870,047
Jan 27, 20263.103.153.053.053.05-1.61%17,055,040
Jan 26, 20263.063.102.983.103.101.31%11,274,770
Jan 23, 20263.103.103.013.063.06-1.29%11,726,870
Jan 22, 20263.053.123.033.103.101.64%17,359,620
Jan 21, 20263.033.053.023.053.050.66%9,460,744
Jan 20, 20263.003.062.983.033.031.00%15,058,320
Jan 19, 20262.963.002.953.003.001.69%10,661,910
Jan 16, 20262.953.022.952.952.950.34%29,383,530
Jan 15, 20262.912.962.912.942.941.03%11,946,960
Jan 14, 20262.892.972.892.912.910.69%29,320,970
Jan 13, 20262.832.902.822.892.892.12%19,931,840
Jan 12, 20262.852.852.812.832.83-0.70%4,615,053
Jan 9, 20262.852.852.822.852.850.35%3,228,645
Jan 8, 20262.842.852.822.842.84-4,310,250
Jan 7, 20262.842.852.822.842.84-5,875,663
Jan 6, 20262.822.852.812.842.840.71%7,459,509
Jan 5, 20262.792.822.762.822.821.08%7,860,121
Jan 2, 20262.772.802.772.792.790.72%1,648,780
Dec 31, 20252.762.812.762.772.770.36%4,368,173
Dec 30, 20252.812.812.752.762.76-2.13%9,187,998
Dec 29, 20252.792.822.792.822.821.08%4,785,091
Dec 26, 20252.792.802.782.792.79-0.36%2,343,579
Dec 25, 20252.812.812.792.802.80-0.36%2,793,126
Dec 24, 20252.842.842.802.812.81-1.06%4,464,568
Dec 23, 20252.822.862.822.842.840.71%5,747,888
Dec 22, 20252.892.892.802.822.82-2.42%9,699,407
Dec 19, 20252.812.892.792.892.892.85%32,051,850
Dec 18, 20252.812.812.792.812.81-4,664,794
Dec 17, 20252.802.812.792.812.810.36%6,008,486
Dec 16, 20252.762.802.742.802.801.45%13,040,730
Dec 15, 20252.792.792.752.762.76-1.08%7,817,821
Dec 12, 20252.802.802.772.792.79-0.36%4,384,581
Dec 11, 20252.792.802.772.802.800.36%7,513,827
Dec 10, 20252.792.802.772.792.79-5,590,069
Dec 9, 20252.792.792.752.792.79-7,083,600
Dec 8, 20252.782.792.752.792.790.36%8,782,067
Dec 5, 20252.772.782.752.782.780.36%2,992,357
Dec 4, 20252.762.802.742.772.77-9,728,339
Dec 3, 20252.732.772.712.772.771.47%5,154,245
Nov 28, 20252.682.752.682.732.731.87%10,439,210
Nov 27, 20252.702.702.662.682.68-0.37%4,110,379
Nov 26, 20252.672.692.642.692.690.75%8,088,821
Nov 25, 20252.702.712.662.672.67-1.11%11,005,830
Nov 24, 20252.682.702.662.702.701.12%12,643,400
Nov 21, 20252.672.692.662.672.67-5,139,928
Nov 20, 20252.672.702.672.672.67-3,095,527
Nov 19, 20252.742.752.672.672.67-2.55%10,428,600
Nov 18, 20252.762.762.742.742.74-0.72%4,080,019
Nov 17, 20252.742.762.732.762.760.73%3,518,805
Nov 14, 20252.752.762.732.742.74-0.36%3,147,766
Nov 13, 20252.762.772.752.752.75-4,487,277
Nov 12, 20252.782.802.752.752.750.36%5,801,933
Nov 11, 20252.762.762.742.742.74-0.36%5,536,630
Nov 10, 20252.792.822.752.752.75-1.43%6,289,668
Nov 7, 20252.762.792.742.792.791.82%3,889,733
Nov 6, 20252.772.772.742.742.74-1.08%5,410,510
Nov 5, 20252.722.772.722.772.771.84%10,784,050
Nov 4, 20252.742.782.712.722.72-0.73%8,552,209
Nov 3, 20252.782.792.732.742.74-1.44%10,084,990
Oct 31, 20252.852.852.782.782.78-2.46%5,692,130
Oct 30, 20252.812.852.802.852.851.42%15,881,750
Oct 29, 20252.822.832.802.812.81-0.35%9,099,457
Oct 28, 20252.802.832.792.822.820.71%19,206,120
Oct 27, 20252.802.802.782.802.80-4,840,706
Oct 24, 20252.792.802.772.802.800.72%7,342,611
Oct 23, 20252.772.782.762.782.78-5,382,324
Oct 22, 20252.762.782.752.782.780.72%10,241,900
Oct 21, 20252.732.762.722.762.760.73%8,034,664
Oct 20, 20252.752.762.742.742.74-0.36%5,677,549
Oct 17, 20252.732.752.732.752.750.73%4,541,264
Oct 16, 20252.742.752.732.732.73-3.19%6,503,798
Oct 15, 20252.772.822.762.822.762.17%21,012,060
Oct 14, 20252.732.762.722.762.701.10%6,589,392
Oct 13, 20252.742.742.712.732.67-0.73%9,385,604