Dubai Residential REIT (DFM:DUBAIRESI)
United Arab Emirates
· Delayed Price · Currency is AED 1.230
-0.010 (-0.81%)
At close: Dec 5, 2025
Dubai Residential REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 9,468,579 |
| Oct 10, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 1,437,734 |
| Oct 9, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.79% | 8,890,992 |
| Oct 8, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | - | 7,477,695 |
| Oct 7, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 4,268,590 |
| Oct 6, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 6,626,057 |
| Oct 3, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 2,469,615 |
| Oct 2, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 10,680,810 |
| Oct 1, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 12,044,260 |
| Sep 30, 2025 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 6,095,057 |
| Sep 29, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 10,273,750 |
| Sep 26, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 2.44% | 4,608,984 |
| Sep 25, 2025 | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | -2.38% | 22,765,900 |
| Sep 24, 2025 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -2.33% | 16,704,010 |
| Sep 23, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 13,363,040 |
| Sep 22, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 9,985,024 |
| Sep 19, 2025 | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -4.48% | 34,044,120 |
| Sep 18, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 3,724,121 |
| Sep 17, 2025 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -2.24% | 12,639,460 |
| Sep 16, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 1,214,416 |
| Sep 15, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 4,155,744 |
| Sep 12, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 2,526,126 |
| Sep 11, 2025 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 5,761,318 |
| Sep 10, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 4,095,138 |
| Sep 9, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 1,271,478 |
| Sep 8, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 5,766,894 |
| Sep 4, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 2,126,579 |
| Sep 3, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 7,053,004 |
| Sep 2, 2025 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 5,244,471 |
| Sep 1, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 4,350,461 |
| Aug 29, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 6,031,199 |
| Aug 28, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 2,657,010 |
| Aug 27, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 4,084,587 |
| Aug 26, 2025 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 29,982,460 |
| Aug 25, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 2,726,091 |
| Aug 22, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 6,913,973 |
| Aug 21, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 5,951,986 |
| Aug 20, 2025 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 5,689,323 |
| Aug 19, 2025 | 1.44 | 1.47 | 1.40 | 1.41 | 1.41 | -1.40% | 13,988,230 |
| Aug 18, 2025 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | 2.88% | 10,181,270 |
| Aug 15, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 6,321,064 |
| Aug 14, 2025 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 3,796,591 |
| Aug 13, 2025 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -2.86% | 7,751,178 |
| Aug 12, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.36 | 0.72% | 10,821,420 |
| Aug 11, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.35 | 0.72% | 8,819,908 |
| Aug 8, 2025 | 1.41 | 1.41 | 1.36 | 1.38 | 1.34 | -1.43% | 11,266,100 |
| Aug 7, 2025 | 1.36 | 1.43 | 1.34 | 1.40 | 1.36 | 3.70% | 29,598,450 |
| Aug 6, 2025 | 1.30 | 1.38 | 1.29 | 1.35 | 1.31 | 3.85% | 45,237,520 |
| Aug 5, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.26 | 1.56% | 10,123,470 |
| Aug 4, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.24 | - | 7,480,669 |
| Aug 1, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.24 | - | 1,985,154 |
| Jul 31, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.24 | 0.79% | 4,294,864 |
| Jul 30, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.23 | - | 4,023,027 |
| Jul 29, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.23 | -0.78% | 8,977,481 |
| Jul 28, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.24 | - | 4,089,060 |
| Jul 25, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.24 | - | 4,875,159 |
| Jul 24, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.24 | 0.79% | 1,723,607 |
| Jul 23, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.23 | - | 6,798,814 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.23 | - | 6,667,295 |
| Jul 21, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.23 | - | 1,988,448 |
| Jul 18, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.23 | - | 3,939,064 |
| Jul 17, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.23 | - | 5,203,635 |
| Jul 16, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.23 | 0.79% | 3,328,079 |