Skip to main content
Dubai Islamic Bank P.J.S.C. (DFM:DIB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
9.38
-0.03 (-0.32%)
Dec 8, 2025, 12:44 PM GST

DFM:DIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 8, 20259.419.429.419.41--30,512
Dec 5, 20259.249.419.249.419.411.07%5,814,753
Dec 4, 20259.359.429.309.319.31-0.11%4,595,369
Dec 3, 20259.159.329.139.329.321.64%4,778,231
Nov 28, 20259.229.229.089.179.17-0.11%4,800,616
Nov 27, 20259.219.229.169.189.18-0.22%4,535,774
Nov 26, 20259.209.229.159.209.20-5,692,260
Nov 25, 20259.149.219.129.209.201.10%5,114,514
Nov 24, 20259.209.319.069.109.10-1.62%12,814,170
Nov 21, 20259.339.339.209.259.25-1.07%5,140,460
Nov 20, 20259.269.409.269.359.350.97%3,159,217
Nov 19, 20259.299.309.209.269.26-0.22%4,979,120
Nov 18, 20259.359.359.289.289.28-0.85%6,496,121
Nov 17, 20259.389.409.319.369.36-0.21%4,349,291
Nov 14, 20259.419.449.389.389.38-0.85%3,038,283
Nov 13, 20259.489.509.439.469.46-0.42%4,132,580
Nov 12, 20259.549.549.489.509.50-0.42%5,353,121
Nov 11, 20259.459.549.409.549.541.49%4,451,853
Nov 10, 20259.509.509.399.409.40-0.74%4,153,265
Nov 7, 20259.509.559.449.479.47-0.32%1,735,937
Nov 6, 20259.509.579.479.509.50-4,166,364
Nov 5, 20259.509.509.409.509.50-0.21%4,686,500
Nov 4, 20259.409.549.409.529.521.17%4,289,559
Nov 3, 20259.509.529.389.419.41-0.95%6,608,627
Oct 31, 20259.609.609.499.509.50-1.04%3,515,728
Oct 30, 20259.649.689.559.609.60-0.52%4,250,897
Oct 29, 20259.659.689.529.659.65-0.72%6,575,893
Oct 28, 20259.729.789.699.729.72-0.31%3,766,956
Oct 27, 20259.759.779.699.759.750.10%3,591,776
Oct 24, 20259.619.749.559.749.741.35%4,135,308
Oct 23, 20259.599.619.569.619.610.21%2,916,647
Oct 22, 20259.529.649.529.599.590.74%5,896,430
Oct 21, 20259.549.559.489.529.520.11%2,525,153
Oct 20, 20259.589.629.519.519.51-0.73%2,448,243
Oct 17, 20259.589.589.529.589.58-0.10%1,557,364
Oct 16, 20259.579.669.569.599.590.21%9,218,846
Oct 15, 20259.509.579.489.579.570.74%3,063,112
Oct 14, 20259.579.589.509.509.50-0.73%3,234,517
Oct 13, 20259.429.599.429.579.570.74%2,664,720
Oct 10, 20259.599.599.489.509.50-0.94%1,069,536
Oct 9, 20259.569.599.509.599.590.63%2,494,811
Oct 8, 20259.389.589.389.539.531.49%3,700,033
Oct 7, 20259.489.489.379.399.39-0.95%4,271,554
Oct 6, 20259.509.509.439.489.480.32%1,572,411
Oct 3, 20259.509.539.429.459.45-0.53%2,126,042
Oct 2, 20259.509.549.509.509.50-3,081,720
Oct 1, 20259.589.589.449.509.50-0.84%6,322,250
Sep 30, 20259.559.599.489.589.580.42%8,010,566
Sep 29, 20259.399.549.359.549.541.71%5,741,366
Sep 26, 20259.159.389.159.389.382.51%4,706,439
Sep 25, 20259.309.319.049.159.15-1.61%8,250,641
Sep 24, 20259.459.509.169.309.30-1.59%10,944,500
Sep 23, 20259.569.609.459.459.45-1.25%4,174,566
Sep 22, 20259.559.579.479.579.57-1,402,937
Sep 19, 20259.499.629.489.579.570.84%11,037,300
Sep 18, 20259.519.659.489.499.49-8,427,530
Sep 17, 20259.529.599.459.499.49-0.32%6,328,453
Sep 16, 20259.849.889.519.529.52-3.84%5,972,631
Sep 15, 20259.869.909.849.909.900.41%5,877,492
Sep 12, 20259.789.889.759.869.860.92%4,964,309
Sep 11, 20259.539.779.509.779.772.41%7,380,855
Sep 10, 20259.509.549.459.549.54-3,068,495
Sep 9, 20259.499.549.439.549.540.85%5,266,452
Sep 8, 20259.449.619.369.469.460.21%8,436,727
Sep 4, 20259.459.509.439.449.44-0.11%4,829,290
Sep 3, 20259.549.639.439.459.45-0.94%7,014,174
Sep 2, 20259.359.549.359.549.541.06%10,469,730
Sep 1, 20259.709.719.379.449.44-2.38%9,870,923
Aug 29, 20259.809.829.669.679.67-1.33%7,098,077
Aug 28, 20259.819.839.789.809.80-0.20%2,926,542
Aug 27, 20259.829.899.799.829.82-3,585,665
Aug 26, 20259.859.939.829.829.820.10%11,588,680
Aug 25, 20259.779.969.729.819.810.41%4,794,369
Aug 22, 20259.739.839.739.779.770.41%2,142,931
Aug 21, 20259.809.809.739.739.73-0.71%2,934,853
Aug 20, 20259.759.819.739.809.800.51%3,546,851
Aug 19, 20259.809.819.759.759.75-0.51%4,270,011
Aug 18, 20259.739.849.729.809.800.72%4,321,654
Aug 15, 20259.759.879.729.739.73-0.10%6,639,803
Aug 14, 20259.789.789.699.749.74-0.10%7,204,776
Aug 13, 20259.789.789.709.759.75-0.10%6,912,497
Aug 12, 20259.749.789.689.769.760.21%8,703,112
Aug 11, 20259.679.759.679.749.740.72%4,519,224
Aug 8, 20259.699.749.639.679.670.10%7,039,745
Aug 7, 20259.809.809.629.669.66-1.13%9,869,305
Aug 6, 20259.979.979.699.779.77-2.10%18,142,990
Aug 5, 202510.0010.059.969.989.98-0.20%5,371,031
Aug 4, 20259.9910.009.9010.0010.000.50%3,167,650
Aug 1, 20259.9210.059.889.959.95-0.30%9,093,440
Jul 31, 20259.849.989.789.989.981.32%8,528,371
Jul 30, 20259.879.879.789.859.850.31%5,179,304
Jul 29, 20259.779.879.639.829.820.51%4,778,954
Jul 28, 20259.809.889.769.779.77-0.61%5,448,484
Jul 25, 20259.769.849.729.839.830.31%3,985,711
Jul 24, 20259.749.809.719.809.801.03%6,196,192
Jul 23, 20259.669.729.619.709.701.25%5,041,626
Jul 22, 20259.689.709.589.589.58-1.24%3,954,528
Jul 21, 20259.739.759.629.709.70-0.21%3,608,138
Jul 18, 20259.709.749.639.729.720.73%4,557,350
Jul 17, 20259.479.729.459.659.651.90%12,635,070