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
2.310
+0.020 (0.87%)
Apr 28, 2026, 11:55 AM GST

DFM:ERC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.252.312.252.312.310.87%118,180
Apr 27, 20262.232.292.232.292.29-0.43%10,438
Apr 24, 20262.252.302.202.302.30-0.43%23,379
Apr 23, 20262.272.332.262.312.310.43%244,198
Apr 21, 20262.312.312.302.302.30-10,574
Apr 20, 20262.292.342.282.302.30-4.17%99,973
Apr 17, 20262.282.402.262.402.404.35%262,658
Apr 16, 20262.332.422.302.302.300.44%370,269
Apr 15, 20262.302.332.292.292.29-0.87%79,100
Apr 14, 20262.252.342.242.312.310.43%341,392
Apr 13, 20262.352.352.242.302.30-0.86%16,858
Apr 10, 20262.232.322.232.322.320.43%3,000
Apr 9, 20262.352.362.312.312.31-2.12%9,350
Apr 8, 20262.292.372.272.362.366.79%85,787
Apr 7, 20262.292.332.212.212.21-3.07%32,394
Apr 6, 20262.212.282.212.282.28-1.30%172,902
Apr 3, 20262.352.352.312.312.31-4.94%75,655
Apr 2, 20262.262.432.252.432.436.58%188,009
Apr 1, 20262.432.432.232.282.28-2.56%364,979
Mar 31, 20262.332.432.262.342.342.63%80,716
Mar 30, 20262.282.372.272.282.28-4.20%59,600
Mar 27, 20262.342.392.342.382.381.71%19,623
Mar 26, 20262.342.342.262.342.34-1.27%21,717
Mar 25, 20262.232.392.232.372.375.80%33,073
Mar 24, 20262.412.412.242.242.24-3.03%20,540
Mar 23, 20262.442.442.312.312.31-4.94%80,027
Mar 18, 20262.442.442.322.432.43-0.41%6,332
Mar 17, 20262.342.442.212.442.445.17%74,955
Mar 16, 20262.272.322.252.322.32-1.69%77,963
Mar 13, 20262.302.392.282.362.36-1.67%64,310
Mar 12, 20262.412.412.392.402.400.84%2,200
Mar 11, 20262.492.492.382.382.38-4.80%60,545
Mar 9, 20262.342.502.342.502.501.63%219,351
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