Skip to main content
Deyaar Development PJSC (DFM:DEYAAR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.828
-0.007 (-0.84%)
Apr 29, 2026, 2:55 PM GST

Deyaar Development PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.840.840.830.84-0.48%670,286
Apr 28, 20260.840.850.840.840.84-0.36%4,570,485
Apr 27, 20260.840.850.840.840.840.96%4,220,511
Apr 24, 20260.830.840.820.830.83-6,448,525
Apr 23, 20260.840.860.830.830.83-1.19%4,902,834
Apr 22, 20260.880.880.840.840.84-3.78%10,128,750
Apr 21, 20260.880.900.870.870.87-0.80%11,003,170
Apr 20, 20260.910.910.880.880.88-4.45%13,620,410
Apr 17, 20260.920.930.920.920.92-4.56%17,083,900
Apr 16, 20260.930.970.930.970.914.10%30,142,160
Apr 15, 20260.910.930.910.930.882.89%14,139,490
Apr 14, 20260.890.910.890.900.852.39%16,579,840
Apr 13, 20260.860.880.850.880.830.57%4,887,895
Apr 10, 20260.870.890.870.880.830.57%7,218,838
Apr 9, 20260.880.880.860.870.82-1.47%8,339,632
Apr 8, 20260.850.900.850.880.8410.65%33,571,320
Apr 7, 20260.810.820.800.800.76-1.48%8,249,836
Apr 6, 20260.810.820.810.810.770.62%5,634,953
Apr 3, 20260.800.810.800.810.760.63%1,075,605
Apr 2, 20260.790.810.790.800.76-1.36%4,930,248
Apr 1, 20260.810.820.800.810.772.14%13,733,240
Mar 31, 20260.800.810.790.790.75-0.75%6,932,700
Mar 30, 20260.810.820.800.800.76-1.23%6,222,610
Mar 27, 20260.810.820.800.810.771.63%5,264,092
Mar 26, 20260.840.850.800.800.76-4.67%17,419,600
Mar 25, 20260.830.850.830.840.792.45%13,855,950
Mar 24, 20260.830.850.810.820.770.37%21,847,940
Mar 23, 20260.850.850.810.810.77-4.91%12,049,310
Mar 18, 20260.860.880.840.860.81-21,568,300
Mar 17, 20260.810.900.810.860.813.76%10,403,390
Mar 16, 20260.850.850.810.820.78-1.90%8,500,975
Mar 13, 20260.840.870.820.840.80-0.12%5,783,645
Mar 12, 20260.870.870.830.840.80-3.67%12,746,990
Mar 11, 20260.910.930.860.870.83-3.00%17,923,850
Mar 10, 20260.840.930.840.900.854.05%27,467,100
Mar 9, 20260.870.880.870.870.82-4.95%13,809,860
Mar 6, 20260.940.940.910.910.86-3.40%12,451,730
Mar 5, 20260.930.940.930.940.89-3.78%37,426,010
Mar 4, 20260.980.980.980.980.93-4.95%3,136,159
Feb 27, 20261.021.031.011.030.980.98%7,906,138
Feb 26, 20261.031.041.011.020.97-0.97%5,216,809
Feb 25, 20261.021.041.021.030.98-4,713,284
Feb 24, 20261.031.041.021.030.98-0.96%5,916,413
Feb 23, 20261.021.041.021.040.990.97%4,836,567
Feb 20, 20261.011.031.011.030.981.98%10,981,470
Feb 19, 20261.041.041.001.010.96-2.88%14,389,170
Feb 18, 20261.031.051.031.040.990.97%7,008,254
Feb 17, 20261.041.041.031.030.98-1.90%14,621,000
Feb 16, 20261.051.061.031.051.00-0.94%5,238,775
Feb 13, 20261.061.071.031.061.00-23,208,480
Feb 12, 20261.051.081.051.061.00-3.64%32,808,650
Feb 11, 20261.101.111.091.101.040.92%14,613,030
Feb 10, 20261.101.111.091.091.03-0.91%6,618,140
Feb 9, 20261.091.111.091.101.040.92%14,975,390
Feb 6, 20261.071.091.071.091.030.93%13,354,200
Feb 5, 20261.101.101.071.081.02-0.92%13,412,970
Feb 4, 20261.091.121.091.091.031.87%60,527,730
Feb 3, 20261.051.101.051.071.012.88%47,880,060
Feb 2, 20261.021.041.021.040.991.96%5,494,478
Jan 30, 20261.031.031.021.020.97-0.97%5,022,225
Jan 29, 20261.041.051.021.030.98-10,469,200
Jan 28, 20261.021.051.011.030.980.98%25,776,030
Jan 27, 20261.021.031.011.020.97-8,655,137
Jan 26, 20261.051.051.011.020.97-1.92%30,378,340
Jan 23, 20261.041.051.031.040.99-0.95%9,202,201
Jan 22, 20261.031.051.031.051.001.94%19,504,860
Jan 21, 20261.031.031.021.030.98-5,521,032
Jan 20, 20261.021.041.021.030.98-5,291,199
Jan 19, 20261.021.031.011.030.980.98%8,854,309
Jan 16, 20261.021.031.011.020.970.99%3,424,975
Jan 15, 20261.021.031.001.010.96-11,063,610
Jan 14, 20261.031.051.011.010.96-1.94%16,547,800
Jan 13, 20261.021.041.021.030.98-4,922,098
Jan 12, 20261.031.041.021.030.98-5,022,754
Jan 9, 20261.041.041.021.030.98-0.96%13,663,850
Jan 8, 20261.051.061.031.040.99-0.95%15,005,390
Jan 7, 20261.051.061.041.051.00-9,291,375
Jan 6, 20261.041.051.031.051.001.94%9,483,679
Jan 5, 20261.031.051.021.030.98-0.96%9,648,935
Jan 2, 20261.031.041.021.040.991.96%2,900,940
Dec 31, 20251.021.041.021.020.97-3,375,901
Dec 30, 20251.041.041.011.020.97-1.92%12,875,000
Dec 29, 20251.031.041.031.040.990.97%6,507,832
Dec 26, 20251.041.051.031.030.98-0.96%1,529,613
Dec 25, 20251.031.041.031.040.990.97%3,349,062
Dec 24, 20251.041.051.031.030.98-1.90%2,225,931
Dec 23, 20251.051.051.031.051.000.96%4,570,603
Dec 22, 20251.051.051.031.040.99-5,713,865
Dec 19, 20251.051.061.041.040.99-0.95%3,990,753
Dec 18, 20251.061.061.041.051.00-0.94%2,896,670
Dec 17, 20251.051.061.041.061.000.95%6,656,293
Dec 16, 20251.051.061.041.051.00-4,446,561
Dec 15, 20251.051.061.041.051.00-0.94%695,383
Dec 12, 20251.061.061.041.061.00-7,576,444
Dec 11, 20251.051.061.041.061.001.92%3,328,333
Dec 10, 20251.051.061.041.040.99-1.89%5,063,368
Dec 9, 20251.041.061.031.061.000.95%8,010,510
Dec 8, 20251.041.051.041.051.00-1,552,052
Dec 5, 20251.041.051.031.051.00-6,188,900
Dec 4, 20251.021.051.011.051.003.96%12,656,130