Skip to main content
Dubai Electricity and Water Authority (PJSC) (DFM:DEWA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.780
+0.010 (0.36%)
At close: Dec 5, 2025

DFM:DEWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252.742.762.732.752.690.36%3,334,883
Oct 9, 20252.742.742.722.742.68-8,146,116
Oct 8, 20252.742.752.722.742.680.37%6,503,975
Oct 7, 20252.752.762.732.732.67-0.36%4,682,915
Oct 6, 20252.742.742.722.742.68-4,079,730
Oct 3, 20252.742.742.702.742.68-4,831,003
Oct 2, 20252.692.742.682.742.681.86%9,250,513
Oct 1, 20252.712.722.692.692.63-0.74%5,079,646
Sep 30, 20252.732.742.712.712.65-0.73%6,569,543
Sep 29, 20252.722.732.712.732.67-4,041,033
Sep 26, 20252.682.732.672.732.672.63%5,234,253
Sep 25, 20252.702.722.662.662.60-1.48%8,805,721
Sep 24, 20252.742.752.692.702.64-1.82%7,940,465
Sep 23, 20252.732.752.732.752.69-4,501,271
Sep 22, 20252.732.752.722.752.691.48%4,199,645
Sep 19, 20252.722.742.712.712.65-0.37%19,367,600
Sep 18, 20252.752.762.722.722.66-0.73%12,209,900
Sep 17, 20252.742.762.732.742.68-7,436,938
Sep 16, 20252.742.752.732.742.680.37%6,103,809
Sep 15, 20252.752.772.732.732.67-1.09%9,631,041
Sep 12, 20252.742.772.732.762.700.73%3,185,934
Sep 11, 20252.742.752.732.742.68-4,049,679
Sep 10, 20252.732.752.732.742.68-3,078,347
Sep 9, 20252.752.762.732.742.68-0.36%5,075,371
Sep 8, 20252.762.772.732.752.69-0.36%5,063,407
Sep 4, 20252.772.772.762.762.70-0.36%3,004,903
Sep 3, 20252.762.782.762.772.71-4,771,458
Sep 2, 20252.752.772.732.772.710.73%4,350,712
Sep 1, 20252.762.762.732.752.69-4,199,592
Aug 29, 20252.782.792.752.752.69-0.72%5,200,102
Aug 28, 20252.792.792.772.772.71-1.07%6,811,357
Aug 27, 20252.802.802.772.802.74-8,511,437
Aug 26, 20252.782.802.752.802.740.72%52,012,130
Aug 25, 20252.782.782.742.782.72-7,817,265
Aug 22, 20252.782.782.762.782.72-4,545,187
Aug 21, 20252.752.782.742.782.721.09%7,959,873
Aug 20, 20252.772.772.742.752.69-0.72%4,930,369
Aug 19, 20252.742.772.732.772.711.09%11,360,100
Aug 18, 20252.742.762.732.742.68-0.36%6,636,333
Aug 15, 20252.742.772.742.752.69-15,214,830
Aug 14, 20252.732.752.722.752.690.73%14,880,340
Aug 13, 20252.742.752.722.732.67-0.36%15,255,960
Aug 12, 20252.762.762.722.742.68-0.72%11,704,780
Aug 11, 20252.742.762.732.762.700.73%11,233,770
Aug 8, 20252.732.772.732.742.680.37%10,505,300
Aug 7, 20252.732.742.722.732.670.37%6,400,056
Aug 6, 20252.762.772.712.722.66-1.45%8,396,660
Aug 5, 20252.752.792.752.762.700.36%8,511,028
Aug 4, 20252.752.762.742.752.690.73%4,062,006
Aug 1, 20252.772.782.732.732.67-1.44%13,701,410
Jul 31, 20252.802.812.772.772.71-1.42%6,141,926
Jul 30, 20252.772.812.762.812.751.44%4,105,225
Jul 29, 20252.792.802.752.772.71-0.72%6,896,105
Jul 28, 20252.812.822.792.792.73-0.71%9,028,376
Jul 25, 20252.812.812.792.812.75-4,088,262
Jul 24, 20252.802.812.772.812.750.36%7,711,204
Jul 23, 20252.782.802.772.802.740.72%5,858,007
Jul 22, 20252.782.792.752.782.72-3,359,761
Jul 21, 20252.802.802.762.782.72-1.07%6,634,192
Jul 18, 20252.832.832.792.812.75-0.71%10,587,800
Jul 17, 20252.822.842.802.832.770.35%19,917,100
Jul 16, 20252.822.822.802.822.76-6,063,630