Skip to main content
Emirates Reem Investments Company P.J.S.C (DFM:ERC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.600
-0.070 (-2.62%)
Dec 8, 2025, 1:25 PM GST

DFM:ERC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.602.682.572.672.67-1.48%22,761
Dec 4, 20252.592.712.582.712.713.83%130,406
Dec 3, 20252.582.672.582.612.61-2.61%585
Nov 28, 20252.622.682.622.682.68-0.74%18,532
Nov 27, 20252.692.732.622.702.701.89%23,419
Nov 26, 20252.592.692.592.652.65-1.49%25,300
Nov 25, 20252.622.702.602.692.69-0.37%61,500
Nov 24, 20252.632.702.632.702.700.37%9,499
Nov 21, 20252.762.762.552.692.69-2.54%68,245
Nov 20, 20252.742.762.712.762.760.73%13,238
Nov 19, 20252.742.742.702.742.740.37%5,000
Nov 18, 20252.712.782.662.732.730.37%237,664
Nov 17, 20252.742.832.712.722.72-0.73%185,183
Nov 14, 20252.592.892.592.742.74-3.86%99,349
Nov 12, 20252.842.852.802.852.850.35%10,906
Nov 11, 20252.792.842.792.842.840.35%178,100
Nov 10, 20252.842.842.782.832.83-0.70%8,880
Nov 7, 20252.832.852.772.852.852.52%112,314
Nov 6, 20252.782.782.782.782.78-1.77%4,900
Nov 5, 20252.782.832.772.832.83-89,607
Nov 4, 20252.792.832.782.832.83-5,125
Nov 3, 20252.852.862.792.832.83-1.05%41,080
Oct 31, 20252.812.872.802.862.86-59,890
Oct 30, 20252.842.862.802.862.860.70%156,480
Oct 29, 20252.802.852.802.842.84-48,711
Oct 28, 20252.812.842.802.842.84-36,357
Oct 27, 20252.842.892.802.842.84-2.07%376,188
Oct 24, 20252.862.922.842.902.90-184,250
Oct 23, 20252.862.922.862.902.90-170,705
Oct 22, 20252.952.952.872.902.90-1.69%205,881
Oct 21, 20252.962.962.872.952.952.79%119,678
Oct 20, 20252.872.942.872.872.87-153,599
Oct 17, 20252.942.972.872.872.87-2.71%104,434
Oct 16, 20252.802.992.802.952.953.87%8,176,050
Oct 15, 20252.822.842.792.842.84-1.39%178,299
Oct 14, 20252.812.882.812.882.882.49%63,823
Oct 13, 20252.812.812.802.812.81-2.09%111,358
Oct 10, 20252.872.872.862.872.871.77%3,179
Oct 9, 20252.862.882.822.822.82-3.42%105,996
Oct 8, 20252.862.922.852.922.92-18,100
Oct 7, 20252.842.932.832.922.921.39%140,305
Oct 6, 20252.882.882.882.882.88-3,000
Oct 3, 20252.842.882.832.882.88-0.69%185,776
Oct 2, 20252.882.952.882.902.900.35%153,871
Oct 1, 20252.932.962.822.892.892.12%374,224
Sep 30, 20252.932.962.832.832.83-1.74%459,258
Sep 29, 20252.952.982.882.882.88-3.36%468,496
Sep 26, 20252.982.982.932.982.980.68%130,225
Sep 25, 20252.952.992.912.962.960.34%197,697
Sep 24, 20252.932.962.912.952.95-1.34%236,365
Sep 23, 20252.983.002.952.992.99-0.33%63,179
Sep 22, 20253.003.002.913.003.00-130,580
Sep 19, 20253.033.032.983.003.00-0.66%51,377
Sep 18, 20253.043.082.993.023.02-2.27%563,386
Sep 17, 20252.963.092.963.093.091.98%1,221,429
Sep 16, 20252.973.042.963.033.03-0.33%131,809
Sep 15, 20252.983.042.983.043.042.01%168,214
Sep 12, 20252.953.022.952.982.98-1.32%94,511
Sep 11, 20253.023.042.973.023.021.00%48,231
Sep 10, 20252.932.992.922.992.990.34%118,615
Sep 9, 20253.023.052.932.982.98-1.32%471,783
Sep 8, 20253.063.112.983.023.02-0.33%672,095
Sep 4, 20253.003.062.983.033.03-0.98%150,119
Sep 3, 20253.023.093.023.063.061.32%664,153
Sep 2, 20253.043.042.973.023.02-65,596
Sep 1, 20253.083.102.973.023.02-1.95%555,460
Aug 29, 20253.033.133.003.083.082.33%2,567,728
Aug 28, 20253.023.092.973.013.01-0.33%1,130,421
Aug 27, 20252.943.022.923.023.022.37%264,204
Aug 26, 20252.993.002.942.952.95-2.64%196,231
Aug 25, 20253.073.093.003.033.03-0.66%79,490
Aug 22, 20253.023.082.953.053.05-0.33%556,801
Aug 21, 20252.873.082.863.063.066.25%1,473,640
Aug 20, 20252.882.932.852.882.88-220,571
Aug 19, 20252.872.932.872.882.88-2.37%298,988
Aug 18, 20252.902.962.902.952.950.68%103,044
Aug 15, 20252.982.982.902.932.93-0.34%85,834
Aug 14, 20252.923.032.902.942.942.08%868,057
Aug 12, 20252.882.882.822.882.88-35,137
Aug 11, 20252.892.892.832.882.880.35%34,813
Aug 8, 20252.832.892.832.872.87-0.35%23,933
Aug 7, 20252.882.882.832.882.88-0.35%27,877
Aug 6, 20252.852.892.802.892.89-362,334
Aug 5, 20252.892.892.842.892.891.76%12,157
Aug 4, 20252.872.902.842.842.84-1.39%133,028
Aug 1, 20252.872.882.812.882.880.35%55,379
Jul 31, 20252.852.892.852.872.87-1.03%8,424
Jul 30, 20252.902.902.852.902.90-16,914
Jul 29, 20252.932.932.882.902.90-1.36%41,146
Jul 28, 20252.872.942.872.942.942.80%170,789
Jul 25, 20252.832.862.812.862.86-1.04%264,256
Jul 24, 20252.872.922.842.892.89-0.69%86,425
Jul 23, 20252.862.912.862.912.912.11%118,902
Jul 22, 20252.872.892.822.852.85-2.06%165,225
Jul 21, 20252.902.922.872.912.910.34%70,844
Jul 18, 20252.862.912.842.902.90-0.68%394,253
Jul 17, 20252.932.932.852.922.920.34%87,405
Jul 16, 20252.932.942.852.912.91-1.02%166,790
Jul 15, 20252.912.962.842.942.94-0.68%635,370
Jul 14, 20252.972.972.862.962.961.02%252,861