Dubai Residential REIT (DFM:DUBAIRESI)
United Arab Emirates
· Delayed Price · Currency is AED 1.190
-0.040 (-3.25%)
At close: Mar 9, 2026
Dubai Residential REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -3.25% | 9,493,469 |
| Mar 6, 2026 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | -3.15% | 21,844,773 |
| Mar 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | 6,757,734 |
| Mar 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | 3,747,201 |
| Feb 27, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 3,374,112 |
| Feb 26, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 2,388,298 |
| Feb 25, 2026 | 1.40 | 1.44 | 1.39 | 1.39 | 1.39 | -0.71% | 15,017,140 |
| Feb 24, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 6,174,647 |
| Feb 23, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 1,979,287 |
| Feb 20, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | - | 1,990,981 |
| Feb 19, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 8,542,159 |
| Feb 18, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 8,438,465 |
| Feb 17, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 8,108,623 |
| Feb 16, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | - | 5,067,924 |
| Feb 13, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 12,620,140 |
| Feb 12, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 4,277,238 |
| Feb 11, 2026 | 1.35 | 1.40 | 1.34 | 1.39 | 1.39 | 2.96% | 12,446,340 |
| Feb 10, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 2,047,387 |
| Feb 9, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | 2,218,142 |
| Feb 6, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 7,425,768 |
| Feb 5, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 4,197,077 |
| Feb 4, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 5,293,723 |
| Feb 3, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | - | 9,426,715 |
| Feb 2, 2026 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 3.82% | 5,351,720 |
| Jan 30, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 6,923,299 |
| Jan 29, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 20,433,080 |
| Jan 28, 2026 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 3.05% | 17,728,660 |
| Jan 27, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 11,106,530 |
| Jan 26, 2026 | 1.31 | 1.32 | 1.26 | 1.30 | 1.30 | -1.52% | 18,141,560 |
| Jan 23, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 3.94% | 26,937,830 |
| Jan 22, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 12,682,100 |
| Jan 21, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 8,066,713 |
| Jan 20, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 8,589,660 |
| Jan 19, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 16,984,900 |
| Jan 16, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 3,652,572 |
| Jan 15, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 9,922,807 |
| Jan 14, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 12,995,590 |
| Jan 13, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 5,333,266 |
| Jan 12, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 2,644,684 |
| Jan 9, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 4,063,247 |
| Jan 8, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 9,198,876 |
| Jan 7, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 14,475,470 |
| Jan 6, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 6,375,271 |
| Jan 5, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.40% | 11,966,580 |
| Jan 2, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 1,432,110 |
| Dec 31, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 2,922,604 |
| Dec 30, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 5,355,192 |
| Dec 29, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 17,620,470 |
| Dec 26, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 969,748 |
| Dec 25, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 2,154,914 |
| Dec 24, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 1,493,810 |
| Dec 23, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 3,878,910 |
| Dec 22, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 4,287,238 |
| Dec 19, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 13,287,430 |
| Dec 18, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 2,803,226 |
| Dec 17, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 3,319,120 |
| Dec 16, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 8,264,479 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 18,470,340 |
| Dec 12, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 8,331,101 |
| Dec 11, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 3,304,497 |
| Dec 10, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 1,434,622 |
| Dec 9, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 4,905,511 |
| Dec 8, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 4,593,416 |
| Dec 5, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 8,156,421 |
| Dec 4, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 13,646,940 |
| Dec 3, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 9,917,545 |
| Nov 28, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 3,008,449 |
| Nov 27, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 4,259,571 |
| Nov 26, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 4,496,432 |
| Nov 25, 2025 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -1.57% | 3,744,164 |
| Nov 24, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 4.10% | 17,782,520 |
| Nov 21, 2025 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 2,355,041 |
| Nov 20, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 1,507,776 |
| Nov 19, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | - | 11,316,090 |
| Nov 18, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 7,617,334 |
| Nov 17, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 2,209,257 |
| Nov 14, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.10% | 2,499,083 |
| Nov 13, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 6,018,360 |
| Nov 12, 2025 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -1.55% | 13,773,470 |
| Nov 11, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 4,042,422 |
| Nov 10, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 7,651,196 |
| Nov 7, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 2,503,666 |
| Nov 6, 2025 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 9,090,618 |
| Nov 5, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 7,353,533 |
| Nov 4, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 6,847,906 |
| Nov 3, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 2,684,882 |
| Oct 31, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 1,748,617 |
| Oct 30, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | - | 7,422,559 |
| Oct 29, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 6,671,808 |
| Oct 28, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 5,375,994 |
| Oct 27, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 3,387,501 |
| Oct 24, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 7,023,291 |
| Oct 23, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 1,668,398 |
| Oct 22, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 2,972,421 |
| Oct 21, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | - | 7,991,028 |
| Oct 20, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 6,737,377 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 2,037,740 |
| Oct 16, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 3,634,606 |
| Oct 15, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 20,851,330 |
| Oct 14, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 6,922,319 |