Dubai Investments PJSC (DFM:DIC)
United Arab Emirates
· Delayed Price · Currency is AED 3.440
-0.020 (-0.58%)
At close: Dec 5, 2025
Dubai Investments PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -0.58% | 1,783,748 |
| Dec 4, 2025 | 3.45 | 3.46 | 3.43 | 3.46 | 3.46 | 0.29% | 3,497,713 |
| Dec 3, 2025 | 3.42 | 3.45 | 3.38 | 3.45 | 3.45 | 0.58% | 3,183,527 |
| Nov 28, 2025 | 3.35 | 3.47 | 3.35 | 3.43 | 3.43 | 2.39% | 9,573,533 |
| Nov 27, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | 0.60% | 3,187,858 |
| Nov 26, 2025 | 3.31 | 3.36 | 3.31 | 3.33 | 3.33 | 0.30% | 5,311,864 |
| Nov 25, 2025 | 3.30 | 3.32 | 3.29 | 3.32 | 3.32 | 0.61% | 3,444,078 |
| Nov 24, 2025 | 3.23 | 3.30 | 3.23 | 3.30 | 3.30 | 2.17% | 4,572,702 |
| Nov 21, 2025 | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | -1.82% | 3,194,652 |
| Nov 20, 2025 | 3.29 | 3.31 | 3.26 | 3.29 | 3.29 | 0.30% | 3,509,626 |
| Nov 19, 2025 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | -0.61% | 1,736,407 |
| Nov 18, 2025 | 3.26 | 3.30 | 3.22 | 3.30 | 3.30 | 0.30% | 3,081,950 |
| Nov 17, 2025 | 3.22 | 3.29 | 3.18 | 3.29 | 3.29 | 2.17% | 3,506,395 |
| Nov 14, 2025 | 3.23 | 3.24 | 3.21 | 3.22 | 3.22 | 0.31% | 2,140,668 |
| Nov 13, 2025 | 3.20 | 3.25 | 3.20 | 3.21 | 3.21 | -0.62% | 3,020,975 |
| Nov 12, 2025 | 3.23 | 3.24 | 3.20 | 3.23 | 3.23 | - | 3,037,635 |
| Nov 11, 2025 | 3.24 | 3.26 | 3.21 | 3.23 | 3.23 | -0.31% | 4,205,078 |
| Nov 10, 2025 | 3.24 | 3.25 | 3.20 | 3.24 | 3.24 | 0.93% | 2,253,289 |
| Nov 7, 2025 | 3.23 | 3.24 | 3.18 | 3.21 | 3.21 | -0.62% | 1,322,315 |
| Nov 6, 2025 | 3.23 | 3.24 | 3.22 | 3.23 | 3.23 | - | 1,706,101 |
| Nov 5, 2025 | 3.25 | 3.26 | 3.19 | 3.23 | 3.23 | -0.92% | 3,135,840 |
| Nov 4, 2025 | 3.25 | 3.28 | 3.21 | 3.26 | 3.26 | 0.62% | 5,030,676 |
| Nov 3, 2025 | 3.32 | 3.32 | 3.23 | 3.24 | 3.24 | -2.41% | 4,965,762 |
| Oct 31, 2025 | 3.36 | 3.36 | 3.31 | 3.32 | 3.32 | -1.19% | 3,097,280 |
| Oct 30, 2025 | 3.33 | 3.36 | 3.31 | 3.36 | 3.36 | 0.90% | 3,176,149 |
| Oct 29, 2025 | 3.30 | 3.39 | 3.28 | 3.33 | 3.33 | 0.91% | 7,953,074 |
| Oct 28, 2025 | 3.30 | 3.31 | 3.25 | 3.30 | 3.30 | - | 4,652,825 |
| Oct 27, 2025 | 3.28 | 3.30 | 3.25 | 3.30 | 3.30 | 0.30% | 3,005,781 |
| Oct 24, 2025 | 3.28 | 3.30 | 3.25 | 3.29 | 3.29 | -0.30% | 1,159,052 |
| Oct 23, 2025 | 3.25 | 3.31 | 3.24 | 3.30 | 3.30 | 1.54% | 3,001,183 |
| Oct 22, 2025 | 3.27 | 3.27 | 3.23 | 3.25 | 3.25 | -0.91% | 3,043,877 |
| Oct 21, 2025 | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | 2.18% | 3,008,514 |
| Oct 20, 2025 | 3.23 | 3.27 | 3.18 | 3.21 | 3.21 | -0.62% | 3,074,798 |
| Oct 17, 2025 | 3.22 | 3.27 | 3.22 | 3.23 | 3.23 | -0.31% | 1,636,993 |
| Oct 16, 2025 | 3.27 | 3.28 | 3.23 | 3.24 | 3.24 | -0.61% | 3,001,956 |
| Oct 15, 2025 | 3.30 | 3.31 | 3.26 | 3.26 | 3.26 | -0.91% | 2,699,642 |
| Oct 14, 2025 | 3.28 | 3.32 | 3.26 | 3.29 | 3.29 | -0.30% | 3,086,956 |
| Oct 13, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 0.30% | 3,039,459 |
| Oct 10, 2025 | 3.26 | 3.33 | 3.24 | 3.29 | 3.29 | 0.92% | 2,441,558 |
| Oct 9, 2025 | 3.26 | 3.31 | 3.25 | 3.26 | 3.26 | -0.31% | 3,007,506 |
| Oct 8, 2025 | 3.21 | 3.27 | 3.20 | 3.27 | 3.27 | 1.87% | 3,381,541 |
| Oct 7, 2025 | 3.15 | 3.24 | 3.15 | 3.21 | 3.21 | 1.90% | 6,903,223 |
| Oct 6, 2025 | 3.08 | 3.15 | 3.08 | 3.15 | 3.15 | 2.27% | 3,405,470 |
| Oct 3, 2025 | 3.04 | 3.09 | 3.04 | 3.08 | 3.08 | 1.32% | 3,358,692 |
| Oct 2, 2025 | 3.01 | 3.07 | 3.01 | 3.04 | 3.04 | 0.66% | 2,038,857 |
| Oct 1, 2025 | 3.02 | 3.04 | 2.98 | 3.02 | 3.02 | - | 3,008,997 |
| Sep 30, 2025 | 3.05 | 3.07 | 3.00 | 3.02 | 3.02 | -1.63% | 3,308,588 |
| Sep 29, 2025 | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | - | 2,938,864 |
| Sep 26, 2025 | 3.07 | 3.08 | 3.04 | 3.07 | 3.07 | - | 4,119,421 |
| Sep 25, 2025 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | - | 2,447,242 |
| Sep 24, 2025 | 3.09 | 3.09 | 3.04 | 3.07 | 3.07 | -0.32% | 3,362,479 |
| Sep 23, 2025 | 3.05 | 3.10 | 3.04 | 3.08 | 3.08 | 0.65% | 3,477,446 |
| Sep 22, 2025 | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | 0.33% | 2,703,901 |
| Sep 19, 2025 | 3.06 | 3.06 | 3.02 | 3.05 | 3.05 | -0.33% | 3,020,928 |
| Sep 18, 2025 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | 1.32% | 4,434,524 |
| Sep 17, 2025 | 3.01 | 3.04 | 2.99 | 3.02 | 3.02 | 0.67% | 5,113,174 |
| Sep 16, 2025 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -0.33% | 3,478,033 |
| Sep 15, 2025 | 2.96 | 3.04 | 2.96 | 3.01 | 3.01 | 1.69% | 8,269,377 |
| Sep 12, 2025 | 2.87 | 3.00 | 2.87 | 2.96 | 2.96 | 3.50% | 13,595,420 |
| Sep 11, 2025 | 2.85 | 2.89 | 2.83 | 2.86 | 2.86 | - | 3,127,758 |
| Sep 10, 2025 | 2.83 | 2.88 | 2.81 | 2.86 | 2.86 | -0.35% | 3,146,232 |
| Sep 9, 2025 | 2.86 | 2.89 | 2.82 | 2.87 | 2.87 | 0.35% | 3,730,255 |
| Sep 8, 2025 | 2.86 | 2.90 | 2.82 | 2.86 | 2.86 | - | 2,960,733 |
| Sep 4, 2025 | 2.89 | 2.89 | 2.83 | 2.86 | 2.86 | -1.04% | 3,037,050 |
| Sep 3, 2025 | 2.86 | 2.89 | 2.84 | 2.89 | 2.89 | 1.76% | 3,041,773 |
| Sep 2, 2025 | 2.83 | 2.86 | 2.81 | 2.84 | 2.84 | - | 3,031,093 |
| Sep 1, 2025 | 2.85 | 2.88 | 2.83 | 2.84 | 2.84 | -0.70% | 3,885,449 |
| Aug 29, 2025 | 2.89 | 2.89 | 2.86 | 2.86 | 2.86 | -0.35% | 1,947,850 |
| Aug 28, 2025 | 2.88 | 2.90 | 2.85 | 2.87 | 2.87 | -0.35% | 3,448,337 |
| Aug 27, 2025 | 2.88 | 2.90 | 2.86 | 2.88 | 2.88 | 0.70% | 3,325,103 |
| Aug 26, 2025 | 2.93 | 2.93 | 2.86 | 2.86 | 2.86 | -1.72% | 2,541,623 |
| Aug 25, 2025 | 2.88 | 2.93 | 2.87 | 2.91 | 2.91 | 1.39% | 4,451,999 |
| Aug 22, 2025 | 2.89 | 2.90 | 2.85 | 2.87 | 2.87 | -0.69% | 3,274,716 |
| Aug 21, 2025 | 2.86 | 2.90 | 2.85 | 2.89 | 2.89 | 1.05% | 3,049,430 |
| Aug 20, 2025 | 2.89 | 2.90 | 2.85 | 2.86 | 2.86 | -1.04% | 2,123,366 |
| Aug 19, 2025 | 2.90 | 2.90 | 2.86 | 2.89 | 2.89 | 0.70% | 3,366,130 |
| Aug 18, 2025 | 2.90 | 2.90 | 2.85 | 2.87 | 2.87 | -1.03% | 2,204,541 |
| Aug 15, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 1.05% | 2,497,991 |
| Aug 14, 2025 | 2.89 | 2.90 | 2.85 | 2.87 | 2.87 | -0.35% | 3,140,719 |
| Aug 13, 2025 | 2.88 | 2.91 | 2.87 | 2.88 | 2.88 | - | 3,553,089 |
| Aug 12, 2025 | 2.90 | 2.93 | 2.88 | 2.88 | 2.88 | -1.71% | 3,000,000 |
| Aug 11, 2025 | 2.91 | 2.93 | 2.87 | 2.93 | 2.93 | 0.69% | 3,003,950 |
| Aug 8, 2025 | 2.90 | 2.92 | 2.89 | 2.91 | 2.91 | 0.34% | 1,218,470 |
| Aug 7, 2025 | 2.89 | 2.94 | 2.89 | 2.90 | 2.90 | -0.68% | 3,069,613 |
| Aug 6, 2025 | 2.93 | 2.93 | 2.88 | 2.92 | 2.92 | -0.68% | 4,310,786 |
| Aug 5, 2025 | 2.98 | 2.98 | 2.92 | 2.94 | 2.94 | -1.01% | 3,659,612 |
| Aug 4, 2025 | 2.94 | 2.97 | 2.87 | 2.97 | 2.97 | 1.02% | 3,507,225 |
| Aug 1, 2025 | 2.94 | 2.97 | 2.90 | 2.94 | 2.94 | -0.68% | 3,019,226 |
| Jul 31, 2025 | 2.94 | 2.99 | 2.93 | 2.96 | 2.96 | 0.68% | 2,295,922 |
| Jul 30, 2025 | 2.96 | 3.00 | 2.91 | 2.94 | 2.94 | -1.01% | 4,476,042 |
| Jul 29, 2025 | 2.98 | 3.03 | 2.91 | 2.97 | 2.97 | -0.34% | 9,865,875 |
| Jul 28, 2025 | 2.94 | 2.98 | 2.88 | 2.98 | 2.98 | 2.41% | 5,542,245 |
| Jul 25, 2025 | 2.85 | 2.93 | 2.85 | 2.91 | 2.91 | 1.75% | 7,073,824 |
| Jul 24, 2025 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | 0.70% | 3,290,347 |
| Jul 23, 2025 | 2.86 | 2.86 | 2.79 | 2.84 | 2.84 | -0.70% | 4,029,927 |
| Jul 22, 2025 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | 0.35% | 3,145,453 |
| Jul 21, 2025 | 2.83 | 2.87 | 2.83 | 2.85 | 2.85 | - | 2,376,476 |
| Jul 18, 2025 | 2.87 | 2.87 | 2.82 | 2.85 | 2.85 | -0.70% | 3,106,692 |
| Jul 17, 2025 | 2.84 | 2.87 | 2.83 | 2.87 | 2.87 | 1.06% | 3,996,572 |
| Jul 16, 2025 | 2.80 | 2.85 | 2.79 | 2.84 | 2.84 | 2.16% | 4,499,508 |