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
7.75
-0.15 (-1.90%)
Mar 6, 2026, 12:35 PM GST

DFM:DIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.807.907.717.76--1.77%2,371,633
Mar 5, 20267.507.907.507.907.900.13%21,649,310
Mar 4, 20267.897.897.897.897.89-4.94%4,489,874
Feb 27, 20268.548.578.308.308.30-2.35%11,869,390
Feb 26, 20268.508.568.488.508.50-7,695,004
Feb 25, 20268.688.698.508.508.50-1.16%5,722,571
Feb 24, 20268.808.948.608.608.60-1.60%8,946,008
Feb 23, 20268.428.788.408.748.743.92%9,789,982
Feb 20, 20268.608.708.408.418.41-2.21%7,558,186
Feb 19, 20268.848.898.608.608.60-2.93%6,574,088
Feb 18, 20268.818.898.768.868.860.68%5,416,755
Feb 17, 20269.009.008.798.808.80-2.22%8,662,073
Feb 16, 20269.119.209.009.009.00-1.21%6,945,376
Feb 13, 20269.219.249.099.119.11-1.30%9,183,820
Feb 12, 20269.119.259.089.239.230.98%12,363,630
Feb 11, 20269.409.499.149.149.14-8.60%32,878,000
Feb 10, 202610.2010.209.9510.0010.00-1.96%8,212,545
Feb 9, 202610.0010.209.9710.2010.202.00%10,026,880
Feb 6, 20269.9710.009.9310.0010.00-1,886,160
Feb 5, 20269.9910.009.9210.0010.00-4,575,097
Feb 4, 20269.9510.009.9210.0010.000.20%5,129,778
Feb 3, 20269.819.989.809.989.981.84%5,608,602
Feb 2, 20269.609.809.589.809.801.45%5,369,134
Jan 30, 20269.899.899.669.669.66-2.33%6,380,360
Jan 29, 20269.959.979.859.899.89-0.50%4,429,315
Jan 28, 20269.909.949.809.949.940.40%4,302,768
Jan 27, 20269.749.939.679.909.901.54%6,248,868
Jan 26, 20269.829.849.609.759.75-1.02%3,204,260
Jan 23, 20269.869.869.779.859.85-0.20%2,853,573
Jan 22, 20269.759.889.759.879.871.23%5,870,728
Jan 21, 20269.659.779.659.759.750.52%2,569,433
Jan 20, 20269.629.739.609.709.700.83%6,566,301
Jan 19, 20269.499.639.499.629.621.37%3,692,647
Jan 16, 20269.429.539.429.499.490.11%2,714,960
Jan 15, 20269.419.489.399.489.480.85%4,076,688
Jan 14, 20269.559.609.409.409.40-1.47%6,625,645
Jan 13, 20269.409.549.409.549.541.17%4,687,630
Jan 12, 20269.439.439.379.439.43-0.21%2,970,010
Jan 9, 20269.469.479.399.459.45-0.11%1,662,951
Jan 8, 20269.499.529.389.469.46-0.32%2,523,051
Jan 7, 20269.329.519.329.499.491.17%5,162,774
Jan 6, 20269.309.429.309.389.380.86%3,984,934
Jan 5, 20269.369.409.269.309.30-1.17%2,693,164
Jan 2, 20269.309.419.279.419.411.51%1,062,402
Dec 31, 20259.269.389.269.279.270.54%3,615,985
Dec 30, 20259.429.449.229.229.22-2.33%3,692,062
Dec 29, 20259.469.499.419.449.44-0.21%1,577,697
Dec 26, 20259.559.559.469.469.46-0.84%767,105
Dec 25, 20259.509.579.509.549.540.42%1,141,316
Dec 24, 20259.479.559.479.509.500.21%4,803,158
Dec 23, 20259.509.509.439.489.48-0.21%3,822,393
Dec 22, 20259.459.549.439.509.500.53%4,784,178
Dec 19, 20259.559.599.459.459.45-1.05%9,946,698
Dec 18, 20259.489.589.469.559.550.74%3,402,888
Dec 17, 20259.569.599.459.489.48-0.84%4,143,636
Dec 16, 20259.599.649.529.569.560.21%4,545,379
Dec 15, 20259.419.639.379.549.541.38%10,341,150
Dec 12, 20259.439.489.379.419.41-0.21%2,489,071
Dec 11, 20259.379.479.359.439.430.64%3,166,920
Dec 10, 20259.419.449.369.379.37-0.43%2,034,702
Dec 9, 20259.379.509.339.419.410.53%4,820,868
Dec 8, 20259.419.449.319.369.36-0.53%3,617,757
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