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
2.460
0.00 (0.00%)
Mar 5, 2026, 3:00 PM GST

DFM:ERC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262.462.462.462.462.46-4.65%49,197
Feb 27, 20262.592.592.582.582.583.20%1,200
Feb 26, 20262.492.592.492.502.50-1.96%148,877
Feb 25, 20262.532.552.532.552.550.79%138,514
Feb 24, 20262.462.582.462.532.53-1.94%12,200
Feb 23, 20262.352.592.352.582.58-1,673
Feb 19, 20262.602.602.532.582.58-0.77%183,401
Feb 18, 20262.582.652.582.602.60-2.62%24,700
Feb 17, 20262.642.692.572.672.670.75%524,235
Feb 16, 20262.582.662.562.652.65-272,456
Feb 13, 20262.682.682.582.652.650.76%209,110
Feb 12, 20262.702.722.632.632.63-2.59%696,632
Feb 11, 20262.542.732.542.702.706.30%1,515,195
Feb 10, 20262.522.572.522.542.540.79%67,000
Feb 9, 20262.472.572.472.522.52-106,021
Feb 6, 20262.522.532.482.522.52-69,623
Feb 5, 20262.592.592.502.522.52-2.70%228,191
Feb 4, 20262.562.622.502.592.591.17%232,653
Feb 3, 20262.502.572.502.562.561.99%37,093
Feb 2, 20262.522.572.512.512.51-2.71%88,146
Jan 30, 20262.522.582.502.582.580.78%142,761
Jan 29, 20262.522.562.522.562.56-1.16%27,325
Jan 28, 20262.512.592.512.592.590.39%77,107
Jan 27, 20262.592.602.542.582.580.39%101,900
Jan 26, 20262.582.602.502.572.57-29,380
Jan 23, 20262.572.572.572.572.57-400
Jan 22, 20262.542.572.502.572.571.18%103,698
Jan 21, 20262.532.652.482.542.54-0.78%1,086,584
Jan 20, 20262.452.562.452.562.561.59%80,300
Jan 19, 20262.462.522.452.522.522.44%11,999
Jan 16, 20262.452.492.452.462.46-0.81%5,600
Jan 15, 20262.432.522.432.482.481.22%3,412
Jan 14, 20262.552.552.452.452.45-3.92%71,800
Jan 13, 20262.552.552.512.552.551.59%208,756
Jan 12, 20262.482.572.442.512.51-1.57%298,523
Jan 9, 20262.542.552.482.552.55-126,893
Jan 8, 20262.552.572.502.552.55-227,612
Jan 7, 20262.592.592.472.552.55-1.54%68,166
Jan 6, 20262.532.622.532.592.593.19%163,048
Jan 5, 20262.602.602.452.512.51-4.92%191,985
Jan 2, 20262.642.642.642.642.641.15%1,000
Dec 31, 20252.622.652.582.612.61-0.38%23,046
Dec 30, 20252.632.672.542.622.62-298,355
Dec 29, 20252.612.732.602.622.62-0.38%324,948
Dec 26, 20252.562.722.562.632.631.15%826,773
Dec 25, 20252.582.652.582.602.603.17%97,260
Dec 24, 20252.542.592.482.522.52-2.70%95,481
Dec 23, 20252.492.592.492.592.590.78%72,522
Dec 22, 20252.642.652.442.572.57-1.15%207,771
Dec 19, 20252.622.652.572.602.600.39%33,891
Dec 18, 20252.592.622.592.592.59-1.89%22,695
Dec 17, 20252.792.792.622.642.64-0.38%290,844
Dec 16, 20252.682.682.582.652.650.38%103,341
Dec 15, 20252.592.672.582.642.641.93%5,828
Dec 12, 20252.622.642.592.592.59-0.38%4,360
Dec 11, 20252.692.692.572.602.60-3.35%271,814
Dec 10, 20252.662.692.582.692.691.51%267,195
Dec 9, 20252.582.692.572.652.650.76%40,263
Dec 8, 20252.652.652.572.632.63-1.50%208,091
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