Dubai Residential REIT (DFM:DUBAIRESI)
United Arab Emirates
· Delayed Price · Currency is AED 1.170
-0.010 (-0.85%)
At close: Apr 28, 2026
Dubai Residential REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 2,515,219 |
| Apr 27, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 2.61% | 2,710,291 |
| Apr 24, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 4,058,312 |
| Apr 23, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 5,242,607 |
| Apr 22, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 1,604,669 |
| Apr 21, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 2,971,073 |
| Apr 20, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -2.46% | 4,056,337 |
| Apr 17, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 1,963,832 |
| Apr 16, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 2,895,656 |
| Apr 15, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 6,326,140 |
| Apr 14, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 2,594,649 |
| Apr 13, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 3,136,164 |
| Apr 10, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 2,823,182 |
| Apr 9, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 4,353,490 |
| Apr 8, 2026 | 1.18 | 1.23 | 1.16 | 1.18 | 1.18 | 2.61% | 12,701,350 |
| Apr 7, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 1,709,191 |
| Apr 6, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 2,063,981 |
| Apr 3, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 2,972,796 |
| Apr 2, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 1,762,058 |
| Apr 1, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 2.73% | 2,622,675 |
| Mar 31, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 4,357,842 |
| Mar 30, 2026 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | 0.89% | 5,360,778 |
| Mar 27, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 9,761,978 |
| Mar 26, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 3,974,443 |
| Mar 25, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 13,454,330 |
| Mar 24, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | - | 5,404,081 |
| Mar 23, 2026 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -1.69% | 6,322,410 |
| Mar 18, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 11,771,497 |
| Mar 17, 2026 | 1.19 | 1.22 | 1.18 | 1.20 | 1.16 | 0.84% | 9,501,654 |
| Mar 16, 2026 | 1.21 | 1.23 | 1.17 | 1.19 | 1.15 | -1.65% | 10,042,680 |
| Mar 13, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.17 | -0.82% | 7,440,429 |
| Mar 12, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.18 | -1.61% | 3,692,771 |
| Mar 11, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.20 | -1.59% | 5,954,848 |
| Mar 10, 2026 | 1.20 | 1.28 | 1.20 | 1.26 | 1.22 | 5.88% | 8,460,774 |
| Mar 9, 2026 | 1.23 | 1.24 | 1.19 | 1.19 | 1.15 | -3.25% | 9,493,469 |
| Mar 6, 2026 | 1.22 | 1.26 | 1.22 | 1.23 | 1.19 | -3.15% | 21,844,770 |
| Mar 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | -4.51% | 6,757,734 |
| Mar 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | -5.00% | 3,747,201 |
| Feb 27, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.35 | 1.45% | 3,374,112 |
| Feb 26, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.33 | -0.72% | 2,388,298 |
| Feb 25, 2026 | 1.40 | 1.44 | 1.39 | 1.39 | 1.34 | -0.71% | 15,017,140 |
| Feb 24, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.35 | 2.19% | 6,174,647 |
| Feb 23, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.32 | - | 1,979,287 |
| Feb 20, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.32 | - | 1,990,981 |
| Feb 19, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.32 | -1.44% | 8,542,159 |
| Feb 18, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.34 | -0.71% | 8,438,465 |
| Feb 17, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.35 | 0.72% | 8,108,623 |
| Feb 16, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.34 | - | 5,067,924 |
| Feb 13, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.34 | 0.72% | 12,620,140 |
| Feb 12, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.33 | -0.72% | 4,277,238 |
| Feb 11, 2026 | 1.35 | 1.40 | 1.34 | 1.39 | 1.34 | 2.96% | 12,446,340 |
| Feb 10, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.30 | 0.75% | 2,047,387 |
| Feb 9, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.29 | - | 2,218,142 |
| Feb 6, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.29 | 0.75% | 7,425,768 |
| Feb 5, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.28 | -1.48% | 4,197,077 |
| Feb 4, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.30 | -0.74% | 5,293,723 |
| Feb 3, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.31 | - | 9,426,715 |
| Feb 2, 2026 | 1.31 | 1.37 | 1.31 | 1.36 | 1.31 | 3.82% | 5,351,720 |
| Jan 30, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.26 | -2.24% | 6,923,299 |
| Jan 29, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.29 | -0.74% | 20,433,080 |
| Jan 28, 2026 | 1.31 | 1.36 | 1.31 | 1.35 | 1.30 | 3.05% | 17,728,660 |
| Jan 27, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.26 | 0.77% | 11,106,530 |
| Jan 26, 2026 | 1.31 | 1.32 | 1.26 | 1.30 | 1.25 | -1.52% | 18,141,560 |
| Jan 23, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.27 | 3.94% | 26,937,830 |
| Jan 22, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.23 | 1.60% | 12,682,100 |
| Jan 21, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.21 | - | 8,066,713 |
| Jan 20, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.21 | - | 8,589,660 |
| Jan 19, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.21 | 0.81% | 16,984,900 |
| Jan 16, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.20 | - | 3,652,572 |
| Jan 15, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.20 | 0.81% | 9,922,807 |
| Jan 14, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.19 | -0.81% | 12,995,590 |
| Jan 13, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.20 | - | 5,333,266 |
| Jan 12, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.20 | 1.64% | 2,644,684 |
| Jan 9, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.18 | -0.81% | 4,063,247 |
| Jan 8, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.19 | 0.82% | 9,198,876 |
| Jan 7, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.18 | -0.81% | 14,475,470 |
| Jan 6, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.19 | 0.82% | 6,375,271 |
| Jan 5, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.18 | -2.40% | 11,966,580 |
| Jan 2, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.21 | 0.81% | 1,432,110 |
| Dec 31, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.20 | 0.81% | 2,922,604 |
| Dec 30, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.19 | -0.81% | 5,355,192 |
| Dec 29, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.20 | - | 17,620,470 |
| Dec 26, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.20 | 0.81% | 969,748 |
| Dec 25, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.19 | - | 2,154,914 |
| Dec 24, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.19 | - | 1,493,810 |
| Dec 23, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.19 | -0.81% | 3,878,910 |
| Dec 22, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.20 | 0.81% | 4,287,238 |
| Dec 19, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.19 | -0.81% | 13,287,430 |
| Dec 18, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.20 | - | 2,803,226 |
| Dec 17, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.20 | 0.81% | 3,319,120 |
| Dec 16, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.19 | - | 8,264,479 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.19 | -0.81% | 18,470,340 |
| Dec 12, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.20 | -0.80% | 8,331,101 |
| Dec 11, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.21 | 0.81% | 3,304,497 |
| Dec 10, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.20 | - | 1,434,622 |
| Dec 9, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.20 | -0.80% | 4,905,511 |
| Dec 8, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.21 | 1.63% | 4,593,416 |
| Dec 5, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.19 | -0.81% | 8,156,421 |
| Dec 4, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.20 | 0.81% | 13,646,940 |
| Dec 3, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.19 | - | 9,917,545 |