Dubai Islamic Bank P.J.S.C. (DFM:DIB)
United Arab Emirates
· Delayed Price · Currency is AED 7.17
-0.08 (-1.10%)
Apr 29, 2026, 2:25 PM GST
DFM:DIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.25 | 7.28 | 7.16 | 7.17 | - | -1.10% | 4,451,707 |
| Apr 28, 2026 | 7.28 | 7.34 | 7.25 | 7.25 | 7.25 | 0.42% | 2,442,222 |
| Apr 27, 2026 | 7.20 | 7.38 | 7.20 | 7.22 | 7.22 | 0.70% | 4,860,313 |
| Apr 24, 2026 | 7.09 | 7.19 | 7.06 | 7.17 | 7.17 | 1.13% | 3,482,796 |
| Apr 23, 2026 | 7.33 | 7.33 | 7.09 | 7.09 | 7.09 | -2.74% | 8,691,265 |
| Apr 22, 2026 | 7.34 | 7.38 | 7.29 | 7.29 | 7.29 | -0.55% | 3,131,658 |
| Apr 21, 2026 | 7.34 | 7.44 | 7.32 | 7.33 | 7.33 | 0.27% | 5,942,744 |
| Apr 20, 2026 | 7.50 | 7.50 | 7.31 | 7.31 | 7.31 | -2.53% | 7,983,464 |
| Apr 17, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | 0.27% | 5,260,893 |
| Apr 16, 2026 | 7.54 | 7.59 | 7.48 | 7.48 | 7.48 | -0.27% | 6,793,148 |
| Apr 15, 2026 | 7.40 | 7.53 | 7.38 | 7.50 | 7.50 | 1.90% | 9,507,726 |
| Apr 14, 2026 | 7.41 | 7.50 | 7.33 | 7.36 | 7.36 | -0.14% | 7,271,003 |
| Apr 13, 2026 | 7.40 | 7.42 | 7.30 | 7.37 | 7.37 | -1.73% | 4,707,931 |
| Apr 10, 2026 | 7.56 | 7.65 | 7.50 | 7.50 | 7.50 | -4.94% | 10,867,078 |
| Apr 9, 2026 | 7.90 | 7.93 | 7.71 | 7.89 | 7.54 | -0.13% | 12,392,290 |
| Apr 8, 2026 | 7.89 | 8.20 | 7.85 | 7.90 | 7.55 | 6.04% | 22,648,570 |
| Apr 7, 2026 | 7.44 | 7.52 | 7.39 | 7.45 | 7.12 | 0.27% | 5,510,482 |
| Apr 6, 2026 | 7.33 | 7.46 | 7.33 | 7.43 | 7.10 | 0.81% | 4,863,680 |
| Apr 3, 2026 | 7.40 | 7.43 | 7.30 | 7.37 | 7.04 | 1.10% | 4,549,294 |
| Apr 2, 2026 | 7.41 | 7.41 | 7.29 | 7.29 | 6.97 | -1.75% | 6,559,948 |
| Apr 1, 2026 | 7.44 | 7.52 | 7.38 | 7.42 | 7.09 | 1.37% | 7,215,809 |
| Mar 31, 2026 | 7.31 | 7.43 | 7.30 | 7.32 | 7.00 | 0.27% | 7,921,548 |
| Mar 30, 2026 | 7.49 | 7.54 | 7.30 | 7.30 | 6.98 | -3.18% | 6,168,586 |
| Mar 27, 2026 | 7.36 | 7.54 | 7.35 | 7.54 | 7.21 | 3.29% | 4,517,877 |
| Mar 26, 2026 | 7.64 | 7.64 | 7.30 | 7.30 | 6.98 | -4.58% | 6,649,366 |
| Mar 25, 2026 | 7.44 | 7.67 | 7.41 | 7.65 | 7.31 | 4.37% | 7,961,059 |
| Mar 24, 2026 | 7.52 | 7.60 | 7.27 | 7.33 | 7.00 | -0.14% | 10,886,200 |
| Mar 23, 2026 | 7.35 | 7.40 | 7.26 | 7.34 | 7.01 | -0.27% | 8,379,345 |
| Mar 18, 2026 | 7.55 | 7.70 | 7.36 | 7.36 | 7.03 | -2.52% | 26,928,230 |
| Mar 17, 2026 | 7.10 | 7.57 | 6.97 | 7.55 | 7.22 | 5.15% | 10,017,440 |
| Mar 16, 2026 | 7.30 | 7.30 | 7.03 | 7.18 | 6.86 | -2.97% | 10,921,520 |
| Mar 13, 2026 | 7.28 | 7.60 | 7.25 | 7.40 | 7.07 | 2.07% | 8,198,689 |
| Mar 12, 2026 | 7.52 | 7.53 | 7.20 | 7.25 | 6.93 | -3.85% | 11,866,100 |
| Mar 11, 2026 | 7.77 | 7.80 | 7.52 | 7.54 | 7.21 | -1.18% | 9,677,275 |
| Mar 10, 2026 | 7.30 | 7.90 | 7.30 | 7.63 | 7.29 | 4.81% | 14,495,280 |
| Mar 9, 2026 | 7.30 | 7.48 | 7.28 | 7.28 | 6.96 | -4.96% | 8,994,101 |
| Mar 6, 2026 | 7.80 | 7.90 | 7.61 | 7.66 | 7.32 | -3.04% | 10,650,010 |
| Mar 5, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.55 | 0.13% | 21,649,310 |
| Mar 4, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.54 | -4.94% | 4,489,874 |
| Feb 27, 2026 | 8.54 | 8.57 | 8.30 | 8.30 | 7.93 | -2.35% | 11,869,390 |
| Feb 26, 2026 | 8.50 | 8.56 | 8.48 | 8.50 | 8.12 | - | 7,695,004 |
| Feb 25, 2026 | 8.68 | 8.69 | 8.50 | 8.50 | 8.12 | -1.16% | 5,722,571 |
| Feb 24, 2026 | 8.80 | 8.94 | 8.60 | 8.60 | 8.22 | -1.60% | 8,946,008 |
| Feb 23, 2026 | 8.42 | 8.78 | 8.40 | 8.74 | 8.35 | 3.92% | 9,789,982 |
| Feb 20, 2026 | 8.60 | 8.70 | 8.40 | 8.41 | 8.04 | -2.21% | 7,558,186 |
| Feb 19, 2026 | 8.84 | 8.89 | 8.60 | 8.60 | 8.22 | -2.93% | 6,574,088 |
| Feb 18, 2026 | 8.81 | 8.89 | 8.76 | 8.86 | 8.47 | 0.68% | 5,416,755 |
| Feb 17, 2026 | 9.00 | 9.00 | 8.79 | 8.80 | 8.41 | -2.22% | 8,662,073 |
| Feb 16, 2026 | 9.11 | 9.20 | 9.00 | 9.00 | 8.60 | -1.21% | 6,945,376 |
| Feb 13, 2026 | 9.21 | 9.24 | 9.09 | 9.11 | 8.71 | -1.30% | 9,183,820 |
| Feb 12, 2026 | 9.11 | 9.25 | 9.08 | 9.23 | 8.82 | 0.98% | 12,363,630 |
| Feb 11, 2026 | 9.40 | 9.49 | 9.14 | 9.14 | 8.73 | -8.60% | 32,878,000 |
| Feb 10, 2026 | 10.20 | 10.20 | 9.95 | 10.00 | 9.56 | -1.96% | 8,212,545 |
| Feb 9, 2026 | 10.00 | 10.20 | 9.97 | 10.20 | 9.75 | 2.00% | 10,026,880 |
| Feb 6, 2026 | 9.97 | 10.00 | 9.93 | 10.00 | 9.56 | - | 1,886,160 |
| Feb 5, 2026 | 9.99 | 10.00 | 9.92 | 10.00 | 9.56 | - | 4,575,097 |
| Feb 4, 2026 | 9.95 | 10.00 | 9.92 | 10.00 | 9.56 | 0.20% | 5,129,778 |
| Feb 3, 2026 | 9.81 | 9.98 | 9.80 | 9.98 | 9.54 | 1.84% | 5,608,602 |
| Feb 2, 2026 | 9.60 | 9.80 | 9.58 | 9.80 | 9.37 | 1.45% | 5,369,134 |
| Jan 30, 2026 | 9.89 | 9.89 | 9.66 | 9.66 | 9.23 | -2.33% | 6,380,360 |
| Jan 29, 2026 | 9.95 | 9.97 | 9.85 | 9.89 | 9.45 | -0.50% | 4,429,315 |
| Jan 28, 2026 | 9.90 | 9.94 | 9.80 | 9.94 | 9.50 | 0.40% | 4,302,768 |
| Jan 27, 2026 | 9.74 | 9.93 | 9.67 | 9.90 | 9.46 | 1.54% | 6,248,868 |
| Jan 26, 2026 | 9.82 | 9.84 | 9.60 | 9.75 | 9.32 | -1.02% | 3,204,260 |
| Jan 23, 2026 | 9.86 | 9.86 | 9.77 | 9.85 | 9.41 | -0.20% | 2,853,573 |
| Jan 22, 2026 | 9.75 | 9.88 | 9.75 | 9.87 | 9.43 | 1.23% | 5,870,728 |
| Jan 21, 2026 | 9.65 | 9.77 | 9.65 | 9.75 | 9.32 | 0.52% | 2,569,433 |
| Jan 20, 2026 | 9.62 | 9.73 | 9.60 | 9.70 | 9.27 | 0.83% | 6,566,301 |
| Jan 19, 2026 | 9.49 | 9.63 | 9.49 | 9.62 | 9.19 | 1.37% | 3,692,647 |
| Jan 16, 2026 | 9.42 | 9.53 | 9.42 | 9.49 | 9.07 | 0.11% | 2,714,960 |
| Jan 15, 2026 | 9.41 | 9.48 | 9.39 | 9.48 | 9.06 | 0.85% | 4,076,688 |
| Jan 14, 2026 | 9.55 | 9.60 | 9.40 | 9.40 | 8.98 | -1.47% | 6,625,645 |
| Jan 13, 2026 | 9.40 | 9.54 | 9.40 | 9.54 | 9.12 | 1.17% | 4,687,630 |
| Jan 12, 2026 | 9.43 | 9.43 | 9.37 | 9.43 | 9.01 | -0.21% | 2,970,010 |
| Jan 9, 2026 | 9.46 | 9.47 | 9.39 | 9.45 | 9.03 | -0.11% | 1,662,951 |
| Jan 8, 2026 | 9.49 | 9.52 | 9.38 | 9.46 | 9.04 | -0.32% | 2,523,051 |
| Jan 7, 2026 | 9.32 | 9.51 | 9.32 | 9.49 | 9.07 | 1.17% | 5,162,774 |
| Jan 6, 2026 | 9.30 | 9.42 | 9.30 | 9.38 | 8.96 | 0.86% | 3,984,934 |
| Jan 5, 2026 | 9.36 | 9.40 | 9.26 | 9.30 | 8.89 | -1.17% | 2,693,164 |
| Jan 2, 2026 | 9.30 | 9.41 | 9.27 | 9.41 | 8.99 | 1.51% | 1,062,402 |
| Dec 31, 2025 | 9.26 | 9.38 | 9.26 | 9.27 | 8.86 | 0.54% | 3,615,985 |
| Dec 30, 2025 | 9.42 | 9.44 | 9.22 | 9.22 | 8.81 | -2.33% | 3,692,062 |
| Dec 29, 2025 | 9.46 | 9.49 | 9.41 | 9.44 | 9.02 | -0.21% | 1,577,697 |
| Dec 26, 2025 | 9.55 | 9.55 | 9.46 | 9.46 | 9.04 | -0.84% | 767,105 |
| Dec 25, 2025 | 9.50 | 9.57 | 9.50 | 9.54 | 9.12 | 0.42% | 1,141,316 |
| Dec 24, 2025 | 9.47 | 9.55 | 9.47 | 9.50 | 9.08 | 0.21% | 4,803,158 |
| Dec 23, 2025 | 9.50 | 9.50 | 9.43 | 9.48 | 9.06 | -0.21% | 3,822,393 |
| Dec 22, 2025 | 9.45 | 9.54 | 9.43 | 9.50 | 9.08 | 0.53% | 4,784,178 |
| Dec 19, 2025 | 9.55 | 9.59 | 9.45 | 9.45 | 9.03 | -1.05% | 9,946,698 |
| Dec 18, 2025 | 9.48 | 9.58 | 9.46 | 9.55 | 9.13 | 0.74% | 3,402,888 |
| Dec 17, 2025 | 9.56 | 9.59 | 9.45 | 9.48 | 9.06 | -0.84% | 4,143,636 |
| Dec 16, 2025 | 9.59 | 9.64 | 9.52 | 9.56 | 9.14 | 0.21% | 4,545,379 |
| Dec 15, 2025 | 9.41 | 9.63 | 9.37 | 9.54 | 9.12 | 1.38% | 10,341,150 |
| Dec 12, 2025 | 9.43 | 9.48 | 9.37 | 9.41 | 8.99 | -0.21% | 2,489,071 |
| Dec 11, 2025 | 9.37 | 9.47 | 9.35 | 9.43 | 9.01 | 0.64% | 3,166,920 |
| Dec 10, 2025 | 9.41 | 9.44 | 9.36 | 9.37 | 8.95 | -0.43% | 2,034,702 |
| Dec 9, 2025 | 9.37 | 9.50 | 9.33 | 9.41 | 8.99 | 0.53% | 4,820,868 |
| Dec 8, 2025 | 9.41 | 9.44 | 9.31 | 9.36 | 8.94 | -0.53% | 3,617,757 |
| Dec 5, 2025 | 9.24 | 9.41 | 9.24 | 9.41 | 8.99 | 1.07% | 5,814,753 |
| Dec 4, 2025 | 9.35 | 9.42 | 9.30 | 9.31 | 8.90 | -0.11% | 4,595,369 |