Dubai Investments PJSC (DFM:DIC)
United Arab Emirates
· Delayed Price · Currency is AED 4.070
-0.040 (-0.97%)
Apr 28, 2026, 2:56 PM GST
Dubai Investments PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.11 | 4.16 | 4.05 | 4.07 | 4.07 | -0.97% | 5,462,947 |
| Apr 27, 2026 | 4.00 | 4.16 | 4.00 | 4.11 | 4.11 | 2.49% | 3,917,351 |
| Apr 24, 2026 | 3.99 | 4.03 | 3.96 | 4.01 | 4.01 | 1.26% | 1,018,982 |
| Apr 23, 2026 | 4.00 | 4.06 | 3.95 | 3.96 | 3.96 | -1.00% | 3,322,764 |
| Apr 22, 2026 | 4.02 | 4.06 | 4.00 | 4.00 | 4.00 | 0.25% | 1,876,193 |
| Apr 21, 2026 | 3.95 | 4.03 | 3.95 | 3.99 | 3.99 | 0.25% | 2,342,267 |
| Apr 20, 2026 | 4.07 | 4.07 | 3.91 | 3.98 | 3.98 | -2.93% | 3,106,685 |
| Apr 17, 2026 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | 1.74% | 3,281,675 |
| Apr 16, 2026 | 3.97 | 4.06 | 3.97 | 4.03 | 4.03 | 1.51% | 4,379,558 |
| Apr 15, 2026 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | 2.58% | 3,058,679 |
| Apr 14, 2026 | 3.89 | 3.94 | 3.85 | 3.87 | 3.87 | -0.51% | 3,651,440 |
| Apr 13, 2026 | 3.87 | 3.89 | 3.83 | 3.89 | 3.89 | -0.26% | 2,953,956 |
| Apr 10, 2026 | 3.85 | 3.91 | 3.85 | 3.90 | 3.90 | 1.83% | 2,945,067 |
| Apr 9, 2026 | 3.85 | 3.90 | 3.83 | 3.83 | 3.83 | -1.29% | 2,114,635 |
| Apr 8, 2026 | 3.98 | 3.98 | 3.85 | 3.88 | 3.88 | 2.11% | 8,180,235 |
| Apr 7, 2026 | 3.80 | 3.83 | 3.69 | 3.80 | 3.80 | - | 4,338,033 |
| Apr 6, 2026 | 3.78 | 3.88 | 3.76 | 3.80 | 3.80 | 0.26% | 1,986,128 |
| Apr 3, 2026 | 3.79 | 3.82 | 3.74 | 3.79 | 3.79 | - | 1,289,439 |
| Apr 2, 2026 | 3.80 | 3.81 | 3.76 | 3.79 | 3.79 | -0.26% | 1,873,510 |
| Apr 1, 2026 | 3.83 | 3.90 | 3.76 | 3.80 | 3.80 | 0.53% | 4,950,559 |
| Mar 31, 2026 | 3.82 | 3.87 | 3.75 | 3.78 | 3.78 | -0.26% | 2,609,981 |
| Mar 30, 2026 | 3.80 | 3.86 | 3.75 | 3.79 | 3.79 | -1.04% | 2,307,410 |
| Mar 27, 2026 | 3.78 | 3.93 | 3.78 | 3.83 | 3.83 | 1.86% | 2,216,286 |
| Mar 26, 2026 | 3.95 | 3.95 | 3.75 | 3.76 | 3.76 | -4.57% | 4,575,804 |
| Mar 25, 2026 | 3.70 | 3.95 | 3.68 | 3.94 | 3.94 | 9.44% | 9,799,904 |
| Mar 24, 2026 | 3.55 | 3.63 | 3.46 | 3.60 | 3.60 | 3.75% | 4,227,443 |
| Mar 23, 2026 | 3.59 | 3.60 | 3.47 | 3.47 | 3.47 | -4.93% | 3,765,744 |
| Mar 18, 2026 | 3.59 | 3.65 | 3.54 | 3.65 | 3.65 | 2.53% | 6,023,481 |
| Mar 17, 2026 | 3.29 | 3.56 | 3.24 | 3.56 | 3.56 | 7.55% | 4,196,297 |
| Mar 16, 2026 | 3.40 | 3.41 | 3.27 | 3.31 | 3.31 | -3.50% | 2,286,404 |
| Mar 13, 2026 | 3.40 | 3.56 | 3.27 | 3.43 | 3.43 | 0.29% | 5,966,947 |
| Mar 12, 2026 | 3.59 | 3.59 | 3.42 | 3.42 | 3.42 | -5.00% | 3,522,504 |
| Mar 11, 2026 | 3.78 | 3.84 | 3.60 | 3.60 | 3.60 | -4.76% | 2,769,597 |
| Mar 10, 2026 | 3.50 | 3.87 | 3.47 | 3.78 | 3.78 | 5.00% | 3,034,150 |
| Mar 9, 2026 | 3.77 | 3.78 | 3.60 | 3.60 | 3.60 | -4.76% | 751,051 |
| Mar 6, 2026 | 3.85 | 3.89 | 3.69 | 3.78 | 3.78 | -1.56% | 4,153,052 |
| Mar 5, 2026 | 3.61 | 4.00 | 3.61 | 3.84 | 3.84 | 1.05% | 6,221,639 |
| Mar 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | 1,184,810 |
| Feb 27, 2026 | 4.11 | 4.14 | 4.00 | 4.00 | 4.00 | -2.68% | 1,954,483 |
| Feb 26, 2026 | 4.21 | 4.21 | 4.08 | 4.11 | 4.11 | -3.07% | 1,339,376 |
| Feb 25, 2026 | 4.18 | 4.24 | 4.17 | 4.24 | 4.24 | 0.71% | 2,787,805 |
| Feb 24, 2026 | 4.15 | 4.21 | 4.13 | 4.21 | 4.21 | 1.20% | 2,254,269 |
| Feb 23, 2026 | 4.01 | 4.16 | 4.01 | 4.16 | 4.16 | 2.72% | 2,084,489 |
| Feb 20, 2026 | 3.91 | 4.07 | 3.90 | 4.05 | 4.05 | 3.32% | 2,442,425 |
| Feb 19, 2026 | 4.20 | 4.21 | 3.90 | 3.92 | 3.92 | -6.67% | 5,282,726 |
| Feb 18, 2026 | 4.19 | 4.21 | 4.17 | 4.20 | 4.20 | 0.24% | 1,440,987 |
| Feb 17, 2026 | 4.15 | 4.20 | 4.14 | 4.19 | 4.19 | 0.24% | 1,365,923 |
| Feb 16, 2026 | 4.18 | 4.22 | 4.11 | 4.18 | 4.18 | 0.72% | 1,227,824 |
| Feb 13, 2026 | 4.13 | 4.21 | 4.12 | 4.15 | 4.15 | 0.48% | 1,775,022 |
| Feb 12, 2026 | 4.20 | 4.21 | 4.13 | 4.13 | 4.13 | -1.67% | 1,318,503 |
| Feb 11, 2026 | 4.21 | 4.26 | 4.12 | 4.20 | 4.20 | -1.41% | 2,104,751 |
| Feb 10, 2026 | 4.30 | 4.32 | 4.19 | 4.26 | 4.26 | -2.07% | 3,571,779 |
| Feb 9, 2026 | 4.17 | 4.35 | 4.17 | 4.35 | 4.35 | 4.32% | 5,765,349 |
| Feb 6, 2026 | 4.09 | 4.17 | 4.08 | 4.17 | 4.17 | 1.96% | 2,512,974 |
| Feb 5, 2026 | 4.15 | 4.15 | 4.09 | 4.09 | 4.09 | -1.45% | 2,457,472 |
| Feb 4, 2026 | 4.10 | 4.15 | 4.09 | 4.15 | 4.15 | 1.22% | 4,194,611 |
| Feb 3, 2026 | 4.04 | 4.13 | 4.04 | 4.10 | 4.10 | 0.99% | 4,372,727 |
| Feb 2, 2026 | 4.00 | 4.09 | 3.97 | 4.06 | 4.06 | 1.50% | 2,728,352 |
| Jan 30, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.23% | 1,553,054 |
| Jan 29, 2026 | 4.04 | 4.12 | 4.00 | 4.05 | 4.05 | 1.25% | 3,185,870 |
| Jan 28, 2026 | 3.98 | 4.15 | 3.92 | 4.00 | 4.00 | 0.76% | 9,416,954 |
| Jan 27, 2026 | 3.95 | 3.99 | 3.94 | 3.97 | 3.97 | 0.51% | 1,650,981 |
| Jan 26, 2026 | 4.00 | 4.00 | 3.87 | 3.95 | 3.95 | -1.25% | 3,659,687 |
| Jan 23, 2026 | 4.00 | 4.02 | 3.94 | 4.00 | 4.00 | - | 3,465,613 |
| Jan 22, 2026 | 3.87 | 4.01 | 3.87 | 4.00 | 4.00 | 3.63% | 5,333,418 |
| Jan 21, 2026 | 3.91 | 3.91 | 3.82 | 3.86 | 3.86 | -1.28% | 4,424,376 |
| Jan 20, 2026 | 3.83 | 3.97 | 3.81 | 3.91 | 3.91 | 1.82% | 3,430,048 |
| Jan 19, 2026 | 3.68 | 3.87 | 3.68 | 3.84 | 3.84 | 4.07% | 4,443,330 |
| Jan 16, 2026 | 3.58 | 3.71 | 3.58 | 3.69 | 3.69 | 3.07% | 3,259,087 |
| Jan 15, 2026 | 3.55 | 3.60 | 3.55 | 3.58 | 3.58 | 1.13% | 5,194,881 |
| Jan 14, 2026 | 3.58 | 3.72 | 3.54 | 3.54 | 3.54 | -1.94% | 6,039,820 |
| Jan 13, 2026 | 3.58 | 3.63 | 3.53 | 3.61 | 3.61 | 1.12% | 3,205,421 |
| Jan 12, 2026 | 3.54 | 3.58 | 3.49 | 3.57 | 3.57 | 0.56% | 3,021,484 |
| Jan 9, 2026 | 3.54 | 3.58 | 3.54 | 3.55 | 3.55 | 0.28% | 1,290,393 |
| Jan 8, 2026 | 3.53 | 3.60 | 3.53 | 3.54 | 3.54 | 0.28% | 2,469,712 |
| Jan 7, 2026 | 3.57 | 3.58 | 3.48 | 3.53 | 3.53 | -1.12% | 3,764,949 |
| Jan 6, 2026 | 3.60 | 3.61 | 3.55 | 3.57 | 3.57 | -0.83% | 1,884,946 |
| Jan 5, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 0.28% | 1,238,282 |
| Jan 2, 2026 | 3.59 | 3.61 | 3.56 | 3.59 | 3.59 | 0.28% | 1,095,731 |
| Dec 31, 2025 | 3.65 | 3.65 | 3.53 | 3.58 | 3.58 | 1.70% | 2,628,649 |
| Dec 30, 2025 | 3.64 | 3.64 | 3.50 | 3.52 | 3.52 | -3.56% | 2,888,470 |
| Dec 29, 2025 | 3.66 | 3.67 | 3.64 | 3.65 | 3.65 | -0.27% | 867,596 |
| Dec 26, 2025 | 3.67 | 3.67 | 3.64 | 3.66 | 3.66 | -0.27% | 388,303 |
| Dec 25, 2025 | 3.69 | 3.69 | 3.66 | 3.67 | 3.67 | -0.81% | 772,865 |
| Dec 24, 2025 | 3.71 | 3.72 | 3.68 | 3.70 | 3.70 | -0.27% | 1,729,854 |
| Dec 23, 2025 | 3.73 | 3.73 | 3.69 | 3.71 | 3.71 | -0.54% | 1,657,849 |
| Dec 22, 2025 | 3.74 | 3.74 | 3.68 | 3.73 | 3.73 | - | 2,483,912 |
| Dec 19, 2025 | 3.71 | 3.73 | 3.67 | 3.73 | 3.73 | 0.54% | 1,629,664 |
| Dec 18, 2025 | 3.71 | 3.74 | 3.68 | 3.71 | 3.71 | -0.54% | 1,630,983 |
| Dec 17, 2025 | 3.74 | 3.75 | 3.72 | 3.73 | 3.73 | -0.27% | 827,713 |
| Dec 16, 2025 | 3.72 | 3.78 | 3.72 | 3.74 | 3.74 | 0.54% | 2,047,126 |
| Dec 15, 2025 | 3.67 | 3.76 | 3.67 | 3.72 | 3.72 | 0.81% | 3,203,279 |
| Dec 12, 2025 | 3.68 | 3.69 | 3.66 | 3.69 | 3.69 | -0.27% | 1,881,382 |
| Dec 11, 2025 | 3.70 | 3.71 | 3.68 | 3.70 | 3.70 | - | 2,709,406 |
| Dec 10, 2025 | 3.65 | 3.75 | 3.63 | 3.70 | 3.70 | 1.65% | 3,595,510 |
| Dec 9, 2025 | 3.49 | 3.65 | 3.49 | 3.64 | 3.64 | 4.90% | 4,951,023 |
| Dec 8, 2025 | 3.44 | 3.47 | 3.42 | 3.47 | 3.47 | 0.87% | 4,845,503 |
| 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 |