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
1.470
0.00 (0.00%)
Apr 28, 2026, 2:55 PM GST

DFM:DFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.471.491.471.471.47-1,856,448
Apr 27, 20261.491.501.471.471.47-1.34%1,486,777
Apr 24, 20261.481.501.461.491.490.68%1,286,882
Apr 23, 20261.501.501.471.481.48-0.67%1,934,927
Apr 22, 20261.511.521.471.491.49-1.32%5,691,132
Apr 21, 20261.481.511.471.511.512.03%4,957,409
Apr 20, 20261.501.511.451.481.48-1.33%3,198,413
Apr 17, 20261.521.521.491.501.500.67%1,911,617
Apr 16, 20261.511.521.491.491.491.36%6,465,954
Apr 15, 20261.461.501.451.471.470.68%5,831,933
Apr 14, 20261.441.481.441.461.461.39%4,687,889
Apr 13, 20261.421.441.401.441.440.70%4,665,032
Apr 10, 20261.431.441.421.431.432.14%1,628,740
Apr 9, 20261.441.471.401.401.40-4.76%11,300,870
Apr 8, 20261.461.491.431.471.4711.36%11,329,101
Apr 7, 20261.361.361.321.321.32-2.94%3,165,314
Apr 6, 20261.371.391.351.361.36-990,031
Apr 3, 20261.351.381.331.361.36-2.86%2,375,679
Apr 2, 20261.431.431.391.401.34-2.78%5,775,152
Apr 1, 20261.431.461.421.441.372.86%1,410,421
Mar 31, 20261.411.431.391.401.34-1,653,977
Mar 30, 20261.401.431.391.401.34-2,586,695
Mar 27, 20261.411.441.391.401.34-0.71%3,443,955
Mar 26, 20261.491.491.411.411.34-4.73%3,784,727
Mar 25, 20261.451.491.451.481.413.50%4,513,491
Mar 24, 20261.451.461.411.431.362.14%2,149,411
Mar 23, 20261.451.451.381.401.34-3.45%1,630,856
Mar 18, 20261.421.461.411.451.382.11%6,161,455
Mar 17, 20261.401.461.391.421.352.16%5,886,691
Mar 16, 20261.371.391.361.391.331.46%2,074,742
Mar 13, 20261.371.451.311.371.31-3,504,007
Mar 12, 20261.401.421.361.371.31-2.14%2,750,631
Mar 11, 20261.481.491.391.401.34-3.45%4,318,760
Mar 10, 20261.361.521.351.451.388.21%5,769,336
Mar 9, 20261.391.391.341.341.28-4.96%4,387,300
Mar 6, 20261.471.481.391.411.34-3.42%6,778,370
Mar 5, 20261.461.501.461.461.39-4.58%9,392,520
Mar 4, 20261.531.531.531.531.46-4.97%963,363
Feb 27, 20261.601.611.581.611.540.63%3,802,843
Feb 26, 20261.631.651.591.601.53-1.84%4,650,685
Feb 25, 20261.641.661.631.631.55-0.61%1,022,564
Feb 24, 20261.661.661.631.641.56-0.61%882,165
Feb 23, 20261.651.671.641.651.57-1,090,870
Feb 20, 20261.651.671.651.651.57-0.60%1,481,366
Feb 19, 20261.671.671.651.661.58-1.19%2,783,317
Feb 18, 20261.681.691.661.681.60-2,327,326
Feb 17, 20261.681.681.661.681.600.60%2,567,126
Feb 16, 20261.681.691.661.671.59-0.60%1,982,511
Feb 13, 20261.691.691.661.681.60-1,578,163
Feb 12, 20261.691.691.661.681.60-4,418,800
Feb 11, 20261.691.701.671.681.60-0.59%2,155,341
Feb 10, 20261.691.701.681.691.610.60%2,221,328
Feb 9, 20261.671.701.671.681.600.60%2,473,096
Feb 6, 20261.671.681.651.671.59-2,962,799
Feb 5, 20261.691.701.661.671.59-0.60%4,250,213
Feb 4, 20261.681.691.671.681.600.60%5,435,253
Feb 3, 20261.701.721.661.671.59-1.18%9,644,688
Feb 2, 20261.671.691.651.691.611.81%3,311,689
Jan 30, 20261.671.671.631.661.58-4,550,836
Jan 29, 20261.731.731.661.661.58-3.49%7,257,230
Jan 28, 20261.711.751.701.721.641.78%5,482,753
Jan 27, 20261.681.721.681.691.610.60%4,280,054
Jan 26, 20261.741.741.651.681.60-3.45%10,407,980
Jan 23, 20261.751.751.721.741.66-2,476,424
Jan 22, 20261.731.761.731.741.661.16%4,673,018
Jan 21, 20261.701.731.671.721.641.18%6,400,311
Jan 20, 20261.711.721.691.701.62-1,963,704
Jan 19, 20261.681.721.681.701.621.19%3,573,616
Jan 16, 20261.651.691.651.681.602.44%3,187,156
Jan 15, 20261.671.691.641.641.56-1.20%1,584,915
Jan 14, 20261.701.721.661.661.58-2.92%3,528,175
Jan 13, 20261.681.721.681.711.631.79%2,617,640
Jan 12, 20261.691.711.681.681.60-1.18%1,123,439
Jan 9, 20261.721.721.681.701.62-1.16%5,958,369
Jan 8, 20261.731.781.721.721.64-0.58%11,455,580
Jan 7, 20261.671.751.661.731.652.98%12,362,030
Jan 6, 20261.661.711.661.681.601.20%3,240,610
Jan 5, 20261.641.671.631.661.581.22%1,103,367
Jan 2, 20261.651.661.641.641.56-0.61%1,244,489
Dec 31, 20251.631.671.631.651.571.23%1,108,119
Dec 30, 20251.671.671.631.631.55-2.98%1,404,544
Dec 29, 20251.651.681.651.681.601.82%579,491
Dec 26, 20251.661.661.641.651.57-2,478,753
Dec 25, 20251.661.661.651.651.57-0.60%410,001
Dec 24, 20251.651.661.651.661.580.61%102,054
Dec 23, 20251.651.671.651.651.570.61%2,066,408
Dec 22, 20251.671.671.631.641.56-1.80%6,254,084
Dec 19, 20251.681.701.651.671.59-0.60%2,510,617
Dec 18, 20251.691.691.671.681.60-1,193,778
Dec 17, 20251.711.711.661.681.60-1.18%3,452,084
Dec 16, 20251.701.731.701.701.62-0.58%1,180,323
Dec 15, 20251.701.721.691.711.63-1,781,207
Dec 12, 20251.701.751.691.711.630.59%11,140,900
Dec 11, 20251.731.731.691.701.62-1.73%3,456,299
Dec 10, 20251.711.741.701.731.651.76%6,375,404
Dec 9, 20251.681.721.681.701.620.59%6,782,708
Dec 8, 20251.681.701.661.691.611.20%4,448,948
Dec 5, 20251.681.681.651.671.59-0.60%2,496,744
Dec 4, 20251.581.701.581.681.606.33%15,634,270
Dec 3, 20251.571.581.551.581.511.28%1,180,609