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
1.670
-0.010 (-0.60%)
At close: Dec 5, 2025

DFM:DFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20251.621.661.621.631.630.62%3,560,581
Oct 7, 20251.631.651.621.621.62-1.22%1,082,350
Oct 6, 20251.631.651.621.641.640.61%3,374,923
Oct 3, 20251.641.651.621.631.63-0.61%1,034,511
Oct 2, 20251.631.661.631.641.640.61%1,697,228
Oct 1, 20251.601.641.601.631.631.24%588,448
Sep 30, 20251.621.641.601.611.61-0.62%595,310
Sep 29, 20251.581.631.581.621.622.53%892,270
Sep 26, 20251.591.611.571.581.58-1.25%1,513,608
Sep 25, 20251.611.631.581.601.60-1,084,581
Sep 24, 20251.631.641.591.601.60-1.84%3,376,770
Sep 23, 20251.641.661.631.631.63-0.61%1,115,923
Sep 22, 20251.661.661.641.641.64-495,923
Sep 19, 20251.661.671.641.641.64-1.80%1,803,057
Sep 18, 20251.661.681.661.671.67-255,119
Sep 17, 20251.671.691.661.671.67-1,156,533
Sep 16, 20251.681.691.631.671.67-0.60%2,286,656
Sep 15, 20251.651.691.651.681.681.20%1,962,292
Sep 12, 20251.661.671.651.661.660.61%1,829,497
Sep 11, 20251.631.661.631.651.651.23%1,039,774
Sep 10, 20251.631.661.631.631.63-1.81%532,468
Sep 9, 20251.651.661.641.661.661.22%521,735
Sep 8, 20251.651.661.621.641.64-1.20%1,430,239
Sep 4, 20251.641.661.641.661.661.22%1,185,126
Sep 3, 20251.651.661.641.641.64-0.61%823,392
Sep 2, 20251.661.661.631.651.650.61%1,807,558
Sep 1, 20251.671.681.621.641.64-2.38%1,907,461
Aug 29, 20251.681.701.671.681.68-1,108,533
Aug 28, 20251.681.691.651.681.68-3,116,312
Aug 27, 20251.671.691.671.681.680.60%484,068
Aug 26, 20251.701.711.671.671.67-1.76%711,035
Aug 25, 20251.691.711.681.701.700.59%2,803,337
Aug 22, 20251.701.701.681.691.69-890,893
Aug 21, 20251.661.711.641.691.693.05%9,653,120
Aug 20, 20251.651.681.641.641.64-1.80%2,476,168
Aug 19, 20251.661.671.651.671.670.60%1,768,057
Aug 18, 20251.671.681.651.661.66-0.60%1,905,138
Aug 15, 20251.721.721.661.671.67-2.34%4,961,754
Aug 14, 20251.711.721.701.711.710.59%1,200,105
Aug 13, 20251.721.731.701.701.70-1.16%1,809,442
Aug 12, 20251.741.741.711.721.72-1.15%1,207,418
Aug 11, 20251.741.741.711.741.74-1,925,433
Aug 8, 20251.751.751.711.741.741.16%1,393,701
Aug 7, 20251.751.751.721.721.72-1.71%1,116,406
Aug 6, 20251.721.751.721.751.751.74%2,325,032
Aug 5, 20251.751.761.721.721.72-1.71%1,692,455
Aug 4, 20251.761.771.711.751.75-0.57%5,289,001
Aug 1, 20251.791.801.761.761.760.57%7,067,954
Jul 31, 20251.771.791.751.751.75-1.13%3,771,632
Jul 30, 20251.811.811.771.771.77-1.12%2,033,652
Jul 29, 20251.801.811.761.791.79-0.56%10,523,480
Jul 28, 20251.821.831.791.801.80-0.55%10,258,460
Jul 25, 20251.791.821.771.811.811.12%10,483,550
Jul 24, 20251.771.801.771.791.791.13%2,819,448
Jul 23, 20251.761.801.761.771.771.14%2,412,358
Jul 22, 20251.781.791.751.751.75-1.69%2,408,111
Jul 21, 20251.801.811.781.781.78-1.11%3,049,361
Jul 18, 20251.821.821.801.801.80-1.10%2,548,164
Jul 17, 20251.801.821.791.821.821.68%6,481,537
Jul 16, 20251.751.841.751.791.791.70%15,813,430