Skip to main content
Deyaar Development PJSC (DFM:DEYAAR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.910
-0.032 (-3.40%)
Mar 6, 2026, 2:58 PM GST

Deyaar Development PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.930.940.930.940.94-3.78%37,426,011
Mar 4, 20260.980.980.980.980.98-4.95%3,136,159
Feb 27, 20261.021.031.011.031.030.98%7,906,138
Feb 26, 20261.031.041.011.021.02-0.97%5,216,809
Feb 25, 20261.021.041.021.031.03-4,713,284
Feb 24, 20261.031.041.021.031.03-0.96%5,916,413
Feb 23, 20261.021.041.021.041.040.97%4,836,567
Feb 20, 20261.011.031.011.031.031.98%10,981,470
Feb 19, 20261.041.041.001.011.01-2.88%14,389,175
Feb 18, 20261.031.051.031.041.040.97%7,008,254
Feb 17, 20261.041.041.031.031.03-1.90%14,621,000
Feb 16, 20261.051.061.031.051.05-0.94%5,238,775
Feb 13, 20261.061.071.031.061.06-23,208,480
Feb 12, 20261.051.081.051.061.06-3.64%32,808,650
Feb 11, 20261.101.111.091.101.100.92%14,613,030
Feb 10, 20261.101.111.091.091.09-0.91%6,618,140
Feb 9, 20261.091.111.091.101.100.92%14,975,390
Feb 6, 20261.071.091.071.091.090.93%13,354,200
Feb 5, 20261.101.101.071.081.08-0.92%13,412,970
Feb 4, 20261.091.121.091.091.091.87%60,527,730
Feb 3, 20261.051.101.051.071.072.88%47,880,060
Feb 2, 20261.021.041.021.041.041.96%5,494,478
Jan 30, 20261.031.031.021.021.02-0.97%5,022,225
Jan 29, 20261.041.051.021.031.03-10,469,200
Jan 28, 20261.021.051.011.031.030.98%25,776,030
Jan 27, 20261.021.031.011.021.02-8,655,137
Jan 26, 20261.051.051.011.021.02-1.92%30,378,340
Jan 23, 20261.041.051.031.041.04-0.95%9,202,201
Jan 22, 20261.031.051.031.051.051.94%19,504,860
Jan 21, 20261.031.031.021.031.03-5,521,032
Jan 20, 20261.021.041.021.031.03-5,291,199
Jan 19, 20261.021.031.011.031.030.98%8,854,309
Jan 16, 20261.021.031.011.021.020.99%3,424,975
Jan 15, 20261.021.031.001.011.01-11,063,610
Jan 14, 20261.031.051.011.011.01-1.94%16,547,800
Jan 13, 20261.021.041.021.031.03-4,922,098
Jan 12, 20261.031.041.021.031.03-5,022,754
Jan 9, 20261.041.041.021.031.03-0.96%13,663,850
Jan 8, 20261.051.061.031.041.04-0.95%15,005,390
Jan 7, 20261.051.061.041.051.05-9,291,375
Jan 6, 20261.041.051.031.051.051.94%9,483,679
Jan 5, 20261.031.051.021.031.03-0.96%9,648,935
Jan 2, 20261.031.041.021.041.041.96%2,900,940
Dec 31, 20251.021.041.021.021.02-3,375,901
Dec 30, 20251.041.041.011.021.02-1.92%12,875,000
Dec 29, 20251.031.041.031.041.040.97%6,507,832
Dec 26, 20251.041.051.031.031.03-0.96%1,529,613
Dec 25, 20251.031.041.031.041.040.97%3,349,062
Dec 24, 20251.041.051.031.031.03-1.90%2,225,931
Dec 23, 20251.051.051.031.051.050.96%4,570,603
Dec 22, 20251.051.051.031.041.04-5,713,865
Dec 19, 20251.051.061.041.041.04-0.95%3,990,753
Dec 18, 20251.061.061.041.051.05-0.94%2,896,670
Dec 17, 20251.051.061.041.061.060.95%6,656,293
Dec 16, 20251.051.061.041.051.05-4,446,561
Dec 15, 20251.051.061.041.051.05-0.94%695,383
Dec 12, 20251.061.061.041.061.06-7,576,444
Dec 11, 20251.051.061.041.061.061.92%3,328,333
Dec 10, 20251.051.061.041.041.04-1.89%5,063,368
Dec 9, 20251.041.061.031.061.060.95%8,010,510
Dec 8, 20251.041.051.041.051.05-1,552,052
Dec 5, 20251.041.051.031.051.05-6,188,900
Dec 4, 20251.021.051.011.051.053.96%12,656,130
Dec 3, 20251.011.021.011.011.01-4,557,179
Nov 28, 20251.011.021.011.011.01-3,047,474
Nov 27, 20251.011.021.001.011.01-3,583,851
Nov 26, 20251.021.021.001.011.01-0.98%3,880,908
Nov 25, 20251.011.021.011.021.02-1,919,650
Nov 24, 20251.011.021.001.021.020.99%2,703,538
Nov 21, 20251.001.011.001.011.01-2,076,609
Nov 20, 20251.021.021.001.011.01-9,492,883
Nov 19, 20251.011.021.001.011.01-12,505,700
Nov 18, 20251.021.021.001.011.01-0.98%8,591,164
Nov 17, 20251.031.041.021.021.02-0.97%5,196,403
Nov 14, 20251.041.051.021.031.03-1.90%6,521,472
Nov 13, 20251.041.061.021.051.051.94%16,530,790
Nov 12, 20251.041.041.031.031.03-0.96%3,395,034
Nov 11, 20251.031.041.021.041.040.97%6,100,960
Nov 10, 20251.031.051.021.031.03-10,346,570
Nov 7, 20251.061.061.031.031.03-2.83%8,032,489
Nov 6, 20251.041.061.041.061.062.91%17,497,330
Nov 5, 20251.041.061.021.031.03-0.96%23,483,170
Nov 4, 20251.031.041.031.041.040.97%1,821,872
Nov 3, 20251.021.051.021.031.03-11,711,330
Oct 31, 20251.021.031.021.031.030.98%3,334,621
Oct 30, 20251.021.031.011.021.02-0.97%2,361,349
Oct 29, 20251.031.031.021.031.030.98%2,073,415
Oct 28, 20251.021.031.021.021.02-2,563,044
Oct 27, 20251.021.031.021.021.02-2,959,217
Oct 24, 20251.021.031.011.021.020.99%2,570,445
Oct 23, 20251.021.021.011.011.01-0.98%4,179,378
Oct 22, 20251.011.021.011.021.020.99%2,076,757
Oct 21, 20251.011.021.011.011.01-3,735,587
Oct 20, 20251.011.021.011.011.01-4,658,331
Oct 17, 20251.021.031.011.011.01-0.98%4,851,583
Oct 16, 20251.021.031.011.021.02-0.97%7,701,149
Oct 15, 20251.021.031.011.031.030.98%1,865,740
Oct 14, 20251.011.031.001.021.02-5,770,094
Oct 13, 20251.011.021.001.021.020.99%2,908,733
Oct 10, 20251.021.021.011.011.01-0.98%1,484,013