Skip to main content
Dubai Electricity and Water Authority (PJSC) (DFM:DEWA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.680
0.00 (0.00%)
Apr 28, 2026, 2:56 PM GST

DFM:DEWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.692.702.682.682.68-6,775,781
Apr 27, 20262.712.732.682.682.68-1.83%5,741,091
Apr 24, 20262.702.732.652.732.731.87%4,231,484
Apr 23, 20262.702.702.642.682.680.37%6,685,739
Apr 22, 20262.722.752.672.672.67-1.84%7,422,737
Apr 21, 20262.752.762.712.722.72-0.73%7,301,277
Apr 20, 20262.762.762.722.742.74-0.72%4,377,505
Apr 17, 20262.792.792.752.762.760.36%3,599,944
Apr 16, 20262.782.832.752.752.75-1.08%12,967,490
Apr 15, 20262.732.782.732.782.782.21%15,587,180
Apr 14, 20262.752.792.722.722.72-1.09%12,516,230
Apr 13, 20262.762.782.702.752.75-0.36%8,783,213
Apr 10, 20262.752.772.712.762.76-1.78%8,253,744
Apr 9, 20262.842.842.752.812.75-1.40%23,248,080
Apr 8, 20262.783.032.772.852.797.95%23,015,130
Apr 7, 20262.682.722.642.642.58-1.49%7,951,949
Apr 6, 20262.722.742.682.682.62-1.47%4,254,135
Apr 3, 20262.692.722.662.722.661.87%2,466,893
Apr 2, 20262.702.702.652.672.61-1.11%7,928,932
Apr 1, 20262.692.722.622.702.640.37%11,025,340
Mar 31, 20262.642.702.642.692.631.89%10,299,360
Mar 30, 20262.662.712.632.642.58-0.38%10,738,230
Mar 27, 20262.662.702.652.652.590.38%3,350,336
Mar 26, 20262.752.772.642.642.58-4.00%9,600,249
Mar 25, 20262.752.872.752.752.691.10%14,355,720
Mar 24, 20262.732.802.702.722.661.87%14,056,430
Mar 23, 20262.672.732.552.672.61-25,221,450
Mar 18, 20262.772.802.672.672.61-1.84%29,298,250
Mar 17, 20262.672.772.662.722.661.87%9,794,709
Mar 16, 20262.652.692.552.672.610.38%18,111,750
Mar 13, 20262.732.732.662.662.60-2.56%9,089,369
Mar 12, 20262.802.802.732.732.67-4.88%18,492,930
Mar 11, 20262.902.932.792.872.81-0.69%7,947,887
Mar 10, 20262.872.942.812.892.830.70%16,562,830
Mar 9, 20262.722.872.722.872.810.70%12,982,560
Mar 6, 20262.993.012.852.852.79-5.00%26,026,660
Mar 5, 20262.753.002.753.002.935.26%26,958,150
Mar 4, 20262.852.902.852.852.79-5.00%12,351,110
Feb 27, 20263.063.062.963.002.93-1.32%17,062,330
Feb 26, 20263.023.052.993.042.970.33%9,288,511
Feb 25, 20263.043.083.013.032.96-0.98%6,964,205
Feb 24, 20263.043.063.033.062.990.33%8,042,200
Feb 23, 20263.013.063.013.052.980.66%5,409,684
Feb 20, 20263.033.053.023.032.96-4,390,625
Feb 19, 20263.063.063.013.032.96-0.98%8,599,092
Feb 18, 20263.013.062.993.062.990.66%4,458,499
Feb 17, 20263.033.053.003.042.970.33%4,778,266
Feb 16, 20263.103.103.023.032.96-2.26%4,783,105
Feb 13, 20263.093.103.053.103.030.32%7,960,332
Feb 12, 20263.033.093.023.093.020.98%11,429,380
Feb 11, 20263.073.072.963.062.99-2.24%28,453,960
Feb 10, 20263.123.143.113.133.060.32%6,820,188
Feb 9, 20263.113.143.103.123.050.32%9,534,171
Feb 6, 20263.083.113.073.113.041.30%4,514,343
Feb 5, 20263.103.103.073.073.00-0.97%6,311,652
Feb 4, 20263.083.113.083.103.030.98%4,718,887
Feb 3, 20263.073.093.053.073.000.33%8,253,950
Feb 2, 20263.003.062.993.062.991.32%5,483,752
Jan 30, 20263.033.052.983.022.95-0.98%9,818,593
Jan 29, 20263.063.063.023.052.98-0.33%5,807,191
Jan 28, 20263.063.093.043.062.990.33%7,870,047
Jan 27, 20263.103.153.053.052.98-1.61%17,055,040
Jan 26, 20263.063.102.983.103.031.31%11,274,770
Jan 23, 20263.103.103.013.062.99-1.29%11,726,870
Jan 22, 20263.053.123.033.103.031.64%17,359,620
Jan 21, 20263.033.053.023.052.980.66%9,460,744
Jan 20, 20263.003.062.983.032.961.00%15,058,320
Jan 19, 20262.963.002.953.002.931.69%10,661,910
Jan 16, 20262.953.022.952.952.880.34%29,383,530
Jan 15, 20262.912.962.912.942.881.03%11,946,960
Jan 14, 20262.892.972.892.912.850.69%29,320,970
Jan 13, 20262.832.902.822.892.832.12%19,931,840
Jan 12, 20262.852.852.812.832.77-0.70%4,615,053
Jan 9, 20262.852.852.822.852.790.35%3,228,645
Jan 8, 20262.842.852.822.842.78-4,310,250
Jan 7, 20262.842.852.822.842.78-5,875,663
Jan 6, 20262.822.852.812.842.780.71%7,459,509
Jan 5, 20262.792.822.762.822.761.08%7,860,121
Jan 2, 20262.772.802.772.792.730.72%1,648,780
Dec 31, 20252.762.812.762.772.710.36%4,368,173
Dec 30, 20252.812.812.752.762.70-2.13%9,187,998
Dec 29, 20252.792.822.792.822.761.08%4,785,091
Dec 26, 20252.792.802.782.792.73-0.36%2,343,579
Dec 25, 20252.812.812.792.802.74-0.36%2,793,126
Dec 24, 20252.842.842.802.812.75-1.06%4,464,568
Dec 23, 20252.822.862.822.842.780.71%5,747,888
Dec 22, 20252.892.892.802.822.76-2.42%9,699,407
Dec 19, 20252.812.892.792.892.832.85%32,051,850
Dec 18, 20252.812.812.792.812.75-4,664,794
Dec 17, 20252.802.812.792.812.750.36%6,008,486
Dec 16, 20252.762.802.742.802.741.45%13,040,730
Dec 15, 20252.792.792.752.762.70-1.08%7,817,821
Dec 12, 20252.802.802.772.792.73-0.36%4,384,581
Dec 11, 20252.792.802.772.802.740.36%7,513,827
Dec 10, 20252.792.802.772.792.73-5,590,069
Dec 9, 20252.792.792.752.792.73-7,083,600
Dec 8, 20252.782.792.752.792.730.36%8,782,067
Dec 5, 20252.772.782.752.782.720.36%2,992,357
Dec 4, 20252.762.802.742.772.71-9,728,339
Dec 3, 20252.732.772.712.772.711.47%5,154,245