Skip to main content
Dubai Financial Market P.J.S.C. (DFM:DFM)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.530
-0.080 (-4.97%)
At close: Mar 4, 2026

DFM:DFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261.531.531.531.531.53-4.97%963,363
Feb 27, 20261.601.611.581.611.610.63%3,802,843
Feb 26, 20261.631.651.591.601.60-1.84%4,650,685
Feb 25, 20261.641.661.631.631.63-0.61%1,022,564
Feb 24, 20261.661.661.631.641.64-0.61%882,165
Feb 23, 20261.651.671.641.651.65-1,090,870
Feb 20, 20261.651.671.651.651.65-0.60%1,481,366
Feb 19, 20261.671.671.651.661.66-1.19%2,783,317
Feb 18, 20261.681.691.661.681.68-2,327,326
Feb 17, 20261.681.681.661.681.680.60%2,567,126
Feb 16, 20261.681.691.661.671.67-0.60%1,982,511
Feb 13, 20261.691.691.661.681.68-1,578,163
Feb 12, 20261.691.691.661.681.68-4,418,800
Feb 11, 20261.691.701.671.681.68-0.59%2,155,341
Feb 10, 20261.691.701.681.691.690.60%2,221,328
Feb 9, 20261.671.701.671.681.680.60%2,473,096
Feb 6, 20261.671.681.651.671.67-2,962,799
Feb 5, 20261.691.701.661.671.67-0.60%4,250,213
Feb 4, 20261.681.691.671.681.680.60%5,435,253
Feb 3, 20261.701.721.661.671.67-1.18%9,644,688
Feb 2, 20261.671.691.651.691.691.81%3,311,689
Jan 30, 20261.671.671.631.661.66-4,550,836
Jan 29, 20261.731.731.661.661.66-3.49%7,257,230
Jan 28, 20261.711.751.701.721.721.78%5,482,753
Jan 27, 20261.681.721.681.691.690.60%4,280,054
Jan 26, 20261.741.741.651.681.68-3.45%10,407,980
Jan 23, 20261.751.751.721.741.74-2,476,424
Jan 22, 20261.731.761.731.741.741.16%4,673,018
Jan 21, 20261.701.731.671.721.721.18%6,400,311
Jan 20, 20261.711.721.691.701.70-1,963,704
Jan 19, 20261.681.721.681.701.701.19%3,573,616
Jan 16, 20261.651.691.651.681.682.44%3,187,156
Jan 15, 20261.671.691.641.641.64-1.20%1,584,915
Jan 14, 20261.701.721.661.661.66-2.92%3,528,175
Jan 13, 20261.681.721.681.711.711.79%2,617,640
Jan 12, 20261.691.711.681.681.68-1.18%1,123,439
Jan 9, 20261.721.721.681.701.70-1.16%5,958,369
Jan 8, 20261.731.781.721.721.72-0.58%11,455,580
Jan 7, 20261.671.751.661.731.732.98%12,362,030
Jan 6, 20261.661.711.661.681.681.20%3,240,610
Jan 5, 20261.641.671.631.661.661.22%1,103,367
Jan 2, 20261.651.661.641.641.64-0.61%1,244,489
Dec 31, 20251.631.671.631.651.651.23%1,108,119
Dec 30, 20251.671.671.631.631.63-2.98%1,404,544
Dec 29, 20251.651.681.651.681.681.82%579,491
Dec 26, 20251.661.661.641.651.65-2,478,753
Dec 25, 20251.661.661.651.651.65-0.60%410,001
Dec 24, 20251.651.661.651.661.660.61%102,054
Dec 23, 20251.651.671.651.651.650.61%2,066,408
Dec 22, 20251.671.671.631.641.64-1.80%6,254,084
Dec 19, 20251.681.701.651.671.67-0.60%2,510,617
Dec 18, 20251.691.691.671.681.68-1,193,778
Dec 17, 20251.711.711.661.681.68-1.18%3,452,084
Dec 16, 20251.701.731.701.701.70-0.58%1,180,323
Dec 15, 20251.701.721.691.711.71-1,781,207
Dec 12, 20251.701.751.691.711.710.59%11,140,900
Dec 11, 20251.731.731.691.701.70-1.73%3,456,299
Dec 10, 20251.711.741.701.731.731.76%6,375,404
Dec 9, 20251.681.721.681.701.700.59%6,782,708
Dec 8, 20251.681.701.661.691.691.20%4,448,948
Dec 5, 20251.681.681.651.671.67-0.60%2,496,744
Dec 4, 20251.581.701.581.681.686.33%15,634,270
Dec 3, 20251.571.581.551.581.581.28%1,180,609
Nov 28, 20251.571.571.551.561.560.65%705,033
Nov 27, 20251.571.591.551.551.55-1.27%631,450
Nov 26, 20251.541.571.531.571.571.95%738,339
Nov 25, 20251.571.571.541.541.54-0.65%1,154,928
Nov 24, 20251.531.581.531.551.55-1,023,803
Nov 21, 20251.571.571.541.551.55-1.90%1,672,570
Nov 20, 20251.571.591.571.581.580.64%237,491
Nov 19, 20251.571.581.551.571.57-1,146,423
Nov 18, 20251.601.601.561.571.57-2.48%2,026,288
Nov 17, 20251.591.611.581.611.611.90%953,897
Nov 14, 20251.571.591.551.581.58-2,441,732
Nov 13, 20251.611.611.581.581.58-1.86%2,428,013
Nov 12, 20251.641.651.611.611.61-1.83%1,098,692
Nov 11, 20251.621.651.611.641.640.61%2,002,835
Nov 10, 20251.591.641.581.631.632.52%5,086,475
Nov 7, 20251.611.611.581.591.59-1.24%1,805,710
Nov 6, 20251.561.611.561.611.611.90%9,273,944
Nov 5, 20251.571.581.541.581.580.64%4,827,389
Nov 4, 20251.551.571.541.571.571.29%1,249,335
Nov 3, 20251.551.561.531.551.550.65%910,863
Oct 31, 20251.601.601.541.541.54-1.91%4,223,071
Oct 30, 20251.571.601.561.571.57-1,701,536
Oct 29, 20251.551.581.541.571.571.29%3,346,089
Oct 28, 20251.571.571.551.551.55-0.64%1,700,049
Oct 27, 20251.571.601.561.561.56-0.64%2,626,279
Oct 24, 20251.571.591.561.571.57-3,731,893
Oct 23, 20251.571.591.551.571.57-1,099,725
Oct 22, 20251.551.581.541.571.571.95%1,460,183
Oct 21, 20251.581.591.531.541.54-2.53%2,388,954
Oct 20, 20251.581.601.581.581.58-0.63%1,523,857
Oct 17, 20251.601.601.571.591.59-1,200,066
Oct 16, 20251.621.621.591.591.59-1.85%1,998,758
Oct 15, 20251.621.641.611.621.62-2,247,167
Oct 14, 20251.631.641.621.621.62-2,209,193
Oct 13, 20251.621.641.601.621.620.62%3,958,090
Oct 10, 20251.601.641.601.611.610.63%1,026,342
Oct 9, 20251.631.641.601.601.60-1.84%1,643,364