Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dubai AED

Dubai Financial Market P.J.S.C. (DFM.AE)

Compare
1.3200
-0.0200
(-1.49%)
At close: 2:56:16 PM GMT+4
Currency in AED
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251.32001.33001.31001.32001.32008,393,320
Apr 16, 2025 0.0320 Dividend
Apr 15, 20251.31001.35001.31001.34001.308013,008,230
Apr 14, 20251.28001.30001.26001.30001.26904,659,878
Apr 10, 20251.30001.30001.26001.26001.22997,452,461
Apr 9, 20251.23001.26001.21001.23001.20063,001,154
Apr 8, 20251.25001.27001.24001.25001.22014,655,095
Apr 7, 20251.17001.25001.16001.23001.200611,670,520
Apr 3, 20251.30001.31001.29001.29001.25924,334,545
Apr 2, 20251.33001.34001.31001.32001.28852,668,550
Apr 1, 20251.33001.33001.33001.33001.2982-
Mar 31, 20251.33001.33001.33001.33001.2982-
Mar 27, 20251.36001.38001.35001.35001.31783,826,589
Mar 26, 20251.33001.36001.33001.36001.32755,184,085
Mar 25, 20251.32001.34001.31001.33001.29824,020,726
Mar 24, 20251.32001.32001.30001.32001.28852,594,110
Mar 20, 20251.31001.32001.30001.32001.28851,880,279
Mar 19, 20251.32001.33001.30001.32001.28853,277,819
Mar 18, 20251.33001.34001.31001.32001.28853,075,006
Mar 17, 20251.34001.34001.32001.33001.29822,494,640
Mar 13, 20251.33001.35001.31001.32001.28851,995,624
Mar 12, 20251.35001.35001.31001.34001.30802,896,310
Mar 11, 20251.30001.34001.27001.34001.30805,713,448
Mar 10, 20251.37001.37001.31001.31001.27874,744,196
Mar 6, 20251.39001.40001.37001.39001.35683,794,990
Mar 5, 20251.39001.41001.38001.39001.35681,440,531
Mar 4, 20251.39001.42001.38001.41001.37633,814,142
Mar 3, 20251.40001.40001.38001.40001.36661,692,353
Feb 27, 20251.42001.42001.40001.42001.38611,163,223
Feb 26, 20251.40001.43001.40001.42001.38618,329,360
Feb 25, 20251.45001.46001.38001.39001.356812,543,401
Feb 24, 20251.43001.47001.42001.45001.415415,682,784
Feb 20, 20251.41001.42001.40001.41001.37632,254,614
Feb 19, 20251.40001.42001.40001.42001.38613,888,531
Feb 18, 20251.41001.41001.39001.40001.36664,981,763
Feb 17, 20251.40001.42001.40001.41001.37632,707,812
Feb 13, 20251.43001.43001.40001.41001.37634,474,473
Feb 12, 20251.43001.44001.40001.42001.38617,825,882
Feb 11, 20251.41001.44001.39001.42001.38616,450,089
Feb 10, 20251.38001.41001.37001.41001.37635,863,120
Feb 6, 20251.42001.42001.38001.40001.36669,061,305
Feb 5, 20251.45001.46001.38001.40001.366612,557,672
Feb 4, 20251.46001.47001.42001.43001.39595,351,788
Feb 3, 20251.49001.49001.44001.45001.41544,912,260
Jan 30, 20251.57001.59001.54001.57001.53254,176,345
Jan 29, 20251.57001.58001.54001.55001.51306,736,722
Jan 28, 20251.58001.60001.57001.58001.54232,096,755
Jan 27, 20251.58001.60001.57001.58001.54234,233,859
Jan 23, 20251.59001.61001.58001.60001.56187,643,718
Jan 22, 20251.60001.61001.58001.59001.552012,015,449
Jan 21, 20251.58001.60001.57001.59001.55207,130,103
Jan 20, 20251.57001.60001.56001.57001.53254,709,793
Jan 16, 20251.58001.62001.57001.60001.561816,347,178
Jan 15, 20251.56001.58001.55001.58001.54233,497,942
Jan 14, 20251.57001.57001.54001.56001.52274,395,647
Jan 13, 20251.58001.58001.55001.56001.52275,096,290
Jan 9, 20251.50001.58001.50001.56001.522726,163,934
Jan 8, 20251.48001.51001.48001.51001.47396,473,808
Jan 7, 20251.49001.50001.48001.49001.45444,821,602
Jan 6, 20251.50001.51001.48001.48001.44475,248,112
Jan 2, 20251.51001.52001.50001.51001.47391,925,234
Dec 31, 20241.53001.54001.49001.50001.46424,239,990
Dec 30, 20241.52001.54001.51001.52001.48375,632,955
Dec 26, 20241.48001.53001.46001.51001.473910,240,900
Dec 25, 20241.48001.49001.46001.48001.44475,326,326
Dec 24, 20241.48001.49001.47001.47001.43494,558,359
Dec 23, 20241.47001.50001.47001.48001.444714,042,167
Dec 19, 20241.50001.51001.47001.50001.464219,238,332
Dec 18, 20241.52001.53001.49001.52001.483715,000,582
Dec 17, 20241.61001.62001.45001.55001.513087,227,116
Dec 16, 20241.41001.56001.41001.56001.522754,479,462
Dec 12, 20241.36001.38001.36001.37001.33731,794,199
Dec 11, 20241.36001.37001.35001.36001.32757,702,740
Dec 10, 20241.38001.39001.36001.37001.33734,722,707
Dec 9, 20241.38001.39001.37001.38001.34702,335,705
Dec 5, 20241.39001.41001.38001.38001.34706,098,915
Dec 4, 20241.38001.40001.37001.39001.35686,294,940
Dec 3, 20241.38001.38001.38001.38001.3470-
Dec 2, 20241.38001.38001.38001.38001.3470-
Nov 28, 20241.38001.39001.37001.37001.33734,141,652
Nov 27, 20241.39001.40001.38001.38001.347010,319,259
Nov 26, 20241.39001.41001.37001.40001.366620,104,714
Nov 25, 20241.39001.41001.38001.39001.35689,756,969
Nov 21, 20241.40001.41001.35001.41001.376335,179,613
Nov 20, 20241.32001.36001.32001.33001.298242,907,150
Nov 19, 20241.32001.36001.32001.33001.298242,907,150
Nov 18, 20241.31001.33001.30001.31001.27877,909,865
Nov 14, 20241.32001.35001.29001.31001.278725,520,487
Nov 13, 20241.30001.34001.29001.33001.298223,295,420
Nov 12, 20241.29001.32001.29001.30001.269023,708,981
Nov 11, 20241.27001.30001.27001.30001.269012,014,950
Nov 7, 20241.26001.28001.26001.27001.23974,621,167
Nov 6, 20241.26001.26001.26001.26001.2299-
Nov 5, 20241.25001.27001.25001.26001.22995,325,770
Nov 4, 20241.26001.27001.25001.25001.22014,008,299
Oct 31, 20241.28001.29001.26001.27001.23975,450,651
Oct 30, 20241.27001.30001.27001.28001.24948,645,375
Oct 29, 20241.26001.28001.26001.27001.23972,550,991
Oct 28, 20241.25001.28001.25001.27001.23974,915,784
Oct 24, 20241.24001.25001.24001.25001.2201711,712
Oct 23, 20241.25001.26001.24001.24001.21043,151,461
Oct 22, 20241.26001.26001.25001.26001.22991,536,193
Oct 21, 20241.25001.27001.25001.26001.2299991,694
Oct 17, 20241.25001.26001.25001.25001.2201869,216
Oct 16, 20241.26001.26001.26001.26001.2299-
Oct 15, 20241.26001.27001.25001.26001.22992,260,269
Oct 14, 20241.25001.27001.25001.26001.22991,647,826
Oct 10, 20241.25001.27001.25001.27001.23972,591,200
Oct 9, 20241.27001.27001.25001.25001.22012,349,866
Oct 8, 20241.25001.28001.25001.28001.24943,722,686
Oct 7, 20241.27001.27001.27001.27001.2397-
Oct 3, 20241.28001.30001.26001.27001.23975,655,873
Oct 2, 20241.30001.31001.27001.27001.239712,464,696
Oct 1, 20241.30001.35001.30001.33001.298215,906,143
Sep 30, 20241.32001.34001.30001.31001.278714,574,793
Sep 26, 20241.26001.31001.26001.30001.269013,683,372
Sep 25, 20241.27001.28001.26001.27001.23972,031,142
Sep 24, 20241.27001.28001.26001.27001.2397904,347
Sep 23, 20241.29001.30001.27001.27001.23975,089,312
Sep 19, 20241.28001.28001.27001.28001.24941,060,110
Sep 18, 20241.27001.28001.27001.27001.2397835,493
Sep 17, 20241.28001.28001.27001.27001.23971,068,325
Sep 16, 20241.28001.28001.27001.28001.2494839,652
Sep 12, 20241.28001.28001.25001.28001.24942,475,742
Sep 11, 20241.27001.28001.26001.28001.24943,172,366
Sep 10, 20241.28001.29001.28001.28001.24941,852,967
Sep 9, 20241.28001.29001.27001.28001.24941,381,187
Sep 5, 20241.29001.30001.28001.28001.24941,676,823
Sep 4, 20241.29001.29001.27001.29001.25922,330,047
Sep 3, 20241.30001.30001.29001.30001.26901,239,069
Sep 2, 20241.29001.31001.29001.30001.26902,627,280
Aug 29, 20241.30001.30001.29001.30001.2690593,701
Aug 28, 20241.31001.32001.29001.31001.27875,370,710
Aug 27, 20241.30001.32001.30001.30001.26909,293,536
Aug 26, 20241.26001.34001.26001.30001.269019,048,615
Aug 22, 20241.26001.28001.26001.26001.22992,109,705
Aug 21, 20241.25001.27001.25001.26001.22993,148,975
Aug 20, 20241.25001.26001.24001.26001.22991,638,111
Aug 19, 20241.25001.26001.25001.26001.2299459,162
Aug 15, 20241.26001.28001.26001.26001.22991,006,381
Aug 14, 20241.27001.28001.25001.28001.24941,446,960
Aug 13, 20241.28001.28001.25001.26001.22991,706,868
Aug 12, 20241.26001.28001.24001.27001.23972,707,029
Aug 8, 20241.26001.26001.23001.24001.21041,171,835
Aug 7, 20241.25001.26001.24001.25001.22012,797,858
Aug 6, 20241.21001.25001.21001.23001.20064,464,504
Aug 5, 20241.24001.24001.18001.20001.17137,813,816
Aug 1, 20241.29001.30001.28001.30001.2690958,226
Jul 31, 20241.30001.30001.28001.28001.249410,505,833
Jul 30, 20241.31001.33001.30001.31001.278714,842,181
Jul 29, 20241.30001.32001.29001.29001.25927,535,989
Jul 25, 20241.29001.30001.28001.29001.25923,785,258
Jul 24, 20241.30001.30001.28001.29001.25923,553,142
Jul 23, 20241.27001.32001.27001.29001.25926,099,476
Jul 22, 20241.28001.29001.27001.28001.24944,350,476
Jul 18, 20241.27001.30001.27001.30001.26907,929,518
Jul 17, 20241.28001.29001.27001.28001.24944,722,628
Jul 16, 20241.26001.28001.26001.27001.23975,787,883
Jul 15, 20241.25001.26001.24001.25001.22013,711,616
Jul 11, 20241.27001.27001.24001.25001.22018,168,996
Jul 10, 20241.26001.27001.25001.27001.23972,093,744
Jul 9, 20241.27001.28001.25001.26001.22994,336,487
Jul 8, 20241.26001.28001.26001.28001.24946,143,775
Jul 4, 20241.27001.27001.24001.26001.22993,534,627
Jul 3, 20241.27001.29001.26001.28001.24947,561,603
Jul 2, 20241.27001.29001.26001.28001.24947,561,603
Jul 1, 20241.27001.28001.25001.27001.23973,336,239
Jun 27, 20241.29001.29001.27001.28001.24941,081,749
Jun 26, 20241.29001.29001.27001.29001.25921,549,060
Jun 25, 20241.29001.29001.28001.29001.25921,262,072
Jun 24, 20241.30001.30001.28001.29001.25921,148,304
Jun 20, 20241.30001.30001.29001.30001.2690581,983
Jun 13, 20241.29001.29001.27001.28001.24942,334,003
Jun 12, 20241.29001.30001.28001.29001.25922,926,578
Jun 11, 20241.31001.31001.29001.30001.26901,336,468
Jun 10, 20241.31001.32001.29001.31001.27872,526,578
Jun 6, 20241.32001.33001.31001.32001.28853,531,245
Jun 5, 20241.30001.32001.30001.31001.27874,598,298
Jun 4, 20241.30001.30001.28001.30001.26902,636,204
Jun 3, 20241.30001.30001.29001.30001.26901,230,699
May 30, 20241.31001.31001.28001.29001.25921,242,895
May 29, 20241.29001.30001.29001.30001.26901,035,693
May 28, 20241.32001.32001.29001.29001.25921,489,841
May 27, 20241.29001.32001.29001.30001.26901,366,213
May 23, 20241.31001.31001.29001.29001.25921,446,034
May 22, 20241.33001.33001.29001.31001.27873,586,028
May 21, 20241.31001.33001.31001.33001.29822,660,830
May 20, 20241.33001.33001.31001.32001.2885963,844
May 16, 20241.33001.34001.32001.34001.30801,310,963
May 15, 20241.34001.34001.31001.33001.29822,020,054
May 14, 20241.34001.34001.32001.34001.30802,946,810
May 13, 20241.35001.36001.34001.35001.31783,155,071
May 9, 20241.35001.38001.35001.35001.31781,866,952
May 8, 20241.35001.37001.34001.35001.31783,085,020
May 7, 20241.35001.37001.35001.35001.31783,038,204
May 6, 20241.36001.37001.35001.35001.31781,456,249
May 2, 20241.37001.37001.34001.36001.32753,509,068
May 1, 20241.37001.37001.35001.37001.33731,801,623
Apr 30, 20241.38001.39001.36001.38001.34701,179,655
Apr 29, 20241.36001.37001.35001.37001.33731,693,191
Apr 25, 20241.37001.37001.34001.35001.31782,854,634
Apr 24, 20241.37001.38001.36001.37001.33731,490,844
Apr 23, 20241.36001.38001.36001.36001.32751,512,071
Apr 22, 20241.41001.41001.36001.36001.32753,719,577
Apr 18, 20241.40001.42001.38001.41001.37631,733,545
Apr 17, 20241.39001.42001.37001.41001.37632,319,651
Apr 16, 20241.41001.42001.36001.37001.33734,656,078