Deyaar Development PJSC (DFM:DEYAAR)
United Arab Emirates
· Delayed Price · Currency is AED 1.050
0.00 (0.00%)
At close: Dec 5, 2025
Deyaar Development PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 6,188,900 |
| Dec 4, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 12,656,138 |
| Dec 3, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 4,557,179 |
| Nov 28, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 3,047,474 |
| Nov 27, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 3,583,851 |
| Nov 26, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 3,880,908 |
| Nov 25, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 1,919,650 |
| Nov 24, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 2,703,538 |
| Nov 21, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 2,076,609 |
| Nov 20, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 9,492,883 |
| Nov 19, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 12,505,700 |
| Nov 18, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 8,591,164 |
| Nov 17, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 5,196,403 |
| Nov 14, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 6,521,472 |
| Nov 13, 2025 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 16,530,790 |
| Nov 12, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 3,395,034 |
| Nov 11, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 6,100,960 |
| Nov 10, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 10,346,570 |
| Nov 7, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 8,032,489 |
| Nov 6, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.91% | 17,497,330 |
| Nov 5, 2025 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 23,483,170 |
| Nov 4, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 1,821,872 |
| Nov 3, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | - | 11,711,330 |
| Oct 31, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 3,334,621 |
| Oct 30, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 2,361,349 |
| Oct 29, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 2,073,415 |
| Oct 28, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 2,563,044 |
| Oct 27, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 2,959,217 |
| Oct 24, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 2,570,445 |
| Oct 23, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 4,179,378 |
| Oct 22, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 2,076,757 |
| Oct 21, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 3,735,587 |
| Oct 20, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 4,658,331 |
| Oct 17, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 4,851,583 |
| Oct 16, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 7,701,149 |
| Oct 15, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 1,865,740 |
| Oct 14, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | - | 5,770,094 |
| Oct 13, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 2,908,733 |
| Oct 10, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 1,484,013 |
| Oct 9, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 3,103,709 |
| Oct 8, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 4,784,656 |
| Oct 7, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 5,788,778 |
| Oct 6, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 3,125,328 |
| Oct 3, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 3,553,194 |
| Oct 2, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 1,369,630 |
| Oct 1, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.10% | 3,287,258 |
| Sep 30, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 5,144,226 |
| Sep 29, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.20% | 2,148,144 |
| Sep 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | 5,359,444 |
| Sep 25, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.39% | 6,275,745 |
| Sep 24, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 9,038,861 |
| Sep 23, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 6,973,537 |
| Sep 22, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 2,963,422 |
| Sep 19, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 3,126,986 |
| Sep 18, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 3,970,717 |
| Sep 17, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 2,091,394 |
| Sep 16, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 5,263,387 |
| Sep 15, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 4,270,588 |
| Sep 12, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 7,095,649 |
| Sep 11, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 2,283,716 |
| Sep 10, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 8,791,026 |
| Sep 9, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 9,749,037 |
| Sep 8, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 5,659,079 |
| Sep 4, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 1,964,594 |
| Sep 3, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 7,176,786 |
| Sep 2, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 10,967,870 |
| Sep 1, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 15,321,900 |
| Aug 29, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 7,501,741 |
| Aug 28, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 4,418,067 |
| Aug 27, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 10,174,860 |
| Aug 26, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 5,109,988 |
| Aug 25, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 3,889,249 |
| Aug 22, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 10,289,010 |
| Aug 21, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 7,071,095 |
| Aug 20, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 6,817,131 |
| Aug 19, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 3,802,463 |
| Aug 18, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 7,036,837 |
| Aug 15, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 5,384,636 |
| Aug 14, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 9,518,370 |
| Aug 13, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 15,901,380 |
| Aug 12, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 2.88% | 27,489,380 |
| Aug 11, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 16,432,070 |
| Aug 8, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 9,050,174 |
| Aug 7, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 7,751,548 |
| Aug 6, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 6,831,601 |
| Aug 5, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 6,821,177 |
| Aug 4, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 12,057,830 |
| Aug 1, 2025 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | - | 20,849,480 |
| Jul 31, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 23,488,770 |
| Jul 30, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | - | 7,015,426 |
| Jul 29, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 13,020,710 |
| Jul 28, 2025 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | 0.93% | 40,615,540 |
| Jul 25, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 3.88% | 35,865,020 |
| Jul 24, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 15,166,470 |
| Jul 23, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 8,360,868 |
| Jul 22, 2025 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | 0.97% | 40,750,370 |
| Jul 21, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 11,212,780 |
| Jul 18, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 13,592,740 |
| Jul 17, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 14,116,500 |
| Jul 16, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 11,206,810 |