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

Dubai AED

Dubai Islamic Bank P.J.S.C. (DIB.AE)

Compare
7.50
+0.01
+(0.13%)
At close: 2:57:50 PM GMT+4
Currency in AED
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20257.517.567.487.507.505,566,353
Apr 17, 20257.437.477.427.457.454,438,594
Apr 16, 20257.467.477.407.477.474,307,165
Apr 15, 20257.457.467.377.467.467,316,432
Apr 14, 20257.237.497.227.457.4514,379,357
Apr 10, 20257.207.307.187.217.216,607,792
Apr 9, 20256.887.196.787.107.1010,878,835
Apr 8, 20256.857.016.856.946.948,107,229
Apr 7, 20256.806.916.556.796.7918,528,065
Apr 3, 20257.187.207.107.187.185,693,361
Apr 2, 20257.207.207.087.187.188,417,888
Apr 1, 20257.177.177.177.177.17-
Mar 31, 20257.177.177.177.177.17-
Mar 27, 20257.207.247.187.227.227,800,534
Mar 26, 20257.187.247.187.217.213,924,326
Mar 25, 20257.257.257.157.197.196,047,026
Mar 24, 20257.197.287.147.257.255,491,705
Mar 20, 20257.517.567.467.547.098,249,574
Mar 21, 2025 0.45 Dividend
Mar 19, 20257.527.587.487.557.106,277,784
Mar 18, 20257.527.527.477.517.065,238,815
Mar 17, 20257.577.607.407.527.075,788,043
Mar 13, 20257.557.647.527.557.106,331,230
Mar 12, 20257.277.577.277.577.125,927,047
Mar 11, 20257.287.397.007.346.9017,440,532
Mar 10, 20257.457.467.337.356.917,215,645
Mar 6, 20257.587.627.567.577.126,832,952
Mar 5, 20257.617.627.587.587.135,669,123
Mar 4, 20257.627.657.567.617.1610,398,854
Mar 3, 20257.717.717.607.607.155,036,957
Feb 27, 20257.657.717.647.687.226,160,806
Feb 26, 20257.617.687.617.627.176,093,081
Feb 25, 20257.687.687.597.647.183,742,215
Feb 24, 20257.707.727.607.697.235,715,821
Feb 20, 20257.677.767.677.737.275,256,578
Feb 19, 20257.647.707.647.697.234,331,699
Feb 18, 20257.707.737.637.687.226,028,776
Feb 17, 20257.657.727.637.697.237,107,328
Feb 13, 20257.597.647.497.607.1514,078,663
Feb 12, 20257.807.807.557.607.1523,666,118
Feb 11, 20257.777.937.747.927.4511,831,579
Feb 10, 20257.707.777.627.767.307,471,458
Feb 6, 20257.757.807.747.797.337,087,159
Feb 5, 20257.837.847.717.747.285,995,745
Feb 4, 20257.807.877.797.837.367,180,368
Feb 3, 20257.727.817.657.817.349,646,968
Jan 30, 20257.647.667.557.607.154,042,776
Jan 29, 20257.467.657.377.607.159,210,658
Jan 28, 20257.537.567.447.447.003,299,066
Jan 27, 20257.517.577.497.507.054,327,606
Jan 23, 20257.447.607.387.597.149,659,178
Jan 22, 20257.367.447.337.447.0010,447,774
Jan 21, 20257.307.357.257.346.904,722,014
Jan 20, 20257.307.347.257.266.833,809,061
Jan 16, 20257.287.307.247.306.866,257,554
Jan 15, 20257.307.327.287.286.854,262,153
Jan 14, 20257.277.317.277.296.856,775,198
Jan 13, 20257.337.347.267.266.836,717,981
Jan 9, 20257.297.387.297.306.865,362,154
Jan 8, 20257.247.357.247.286.856,902,407
Jan 7, 20257.097.337.087.296.8518,226,567
Jan 6, 20257.057.077.017.076.653,393,465
Jan 2, 20257.087.107.077.086.661,418,298
Dec 31, 20247.097.117.057.096.675,775,442
Dec 30, 20247.087.117.077.116.694,285,248
Dec 26, 20247.047.087.037.036.611,396,943
Dec 25, 20247.057.087.017.056.631,689,058
Dec 24, 20247.047.077.037.036.612,357,229
Dec 23, 20247.037.097.037.056.632,142,766
Dec 19, 20247.007.086.977.086.666,517,213
Dec 18, 20247.057.147.017.106.687,349,178
Dec 17, 20247.167.166.957.016.5911,842,420
Dec 16, 20246.847.186.847.136.7020,572,196
Dec 12, 20246.786.816.756.806.393,652,681
Dec 11, 20246.796.806.766.766.362,806,977
Dec 10, 20246.806.816.776.806.394,016,170
Dec 9, 20246.806.826.776.806.395,754,659
Dec 5, 20246.936.936.836.896.485,693,166
Dec 4, 20246.806.936.806.896.489,079,259
Dec 3, 20246.806.806.806.806.39-
Dec 2, 20246.806.806.806.806.39-
Nov 28, 20246.806.856.726.806.395,276,265
Nov 27, 20246.816.846.756.756.356,234,382
Nov 26, 20246.726.816.696.806.396,568,764
Nov 25, 20246.606.746.586.746.3411,714,726
Nov 21, 20246.686.686.506.506.1113,599,120
Nov 20, 20246.596.736.566.736.336,463,604
Nov 19, 20246.596.736.566.736.336,463,604
Nov 18, 20246.536.616.536.596.204,102,455
Nov 14, 20246.486.546.486.546.156,329,793
Nov 13, 20246.446.496.426.496.104,729,301
Nov 12, 20246.386.476.376.446.069,571,708
Nov 11, 20246.366.406.366.386.004,193,393
Nov 7, 20246.316.346.296.315.932,616,564
Nov 6, 20246.206.206.206.205.83-
Nov 5, 20246.266.286.196.205.8311,289,364
Nov 4, 20246.266.266.236.255.884,210,648
Oct 31, 20246.296.296.256.255.886,237,857
Oct 30, 20246.296.316.256.295.917,753,349
Oct 29, 20246.256.276.216.275.904,107,605
Oct 28, 20246.126.256.126.215.845,616,802
Oct 24, 20246.206.206.126.125.754,299,774
Oct 23, 20246.216.236.156.205.834,316,729
Oct 22, 20246.236.246.196.215.843,045,580
Oct 21, 20246.186.236.166.235.863,585,133
Oct 17, 20246.186.206.126.125.755,656,761
Oct 16, 20246.156.156.156.155.78-
Oct 15, 20246.116.176.106.155.786,886,320
Oct 14, 20246.116.156.106.125.752,843,195
Oct 10, 20246.116.166.006.155.782,817,709
Oct 9, 20246.136.176.116.115.752,283,415
Oct 8, 20246.196.196.136.145.775,597,182
Oct 7, 20246.096.096.096.095.73-
Oct 3, 20246.206.226.096.125.755,036,418
Oct 2, 20246.266.276.186.205.835,579,347
Oct 1, 20246.306.336.286.335.953,798,745
Sep 30, 20246.346.376.306.305.925,077,280
Sep 26, 20246.326.436.316.386.007,793,062
Sep 25, 20246.306.326.286.325.944,606,210
Sep 24, 20246.266.336.266.315.933,470,834
Sep 23, 20246.286.326.276.275.904,433,554
Sep 19, 20246.206.236.196.205.836,545,820
Sep 18, 20246.216.256.196.205.833,600,762
Sep 17, 20246.196.216.176.205.832,229,318
Sep 16, 20246.156.226.156.205.832,141,711
Sep 12, 20246.166.196.116.135.762,623,815
Sep 11, 20246.226.236.116.115.755,391,021
Sep 10, 20246.196.246.176.225.854,191,426
Sep 9, 20246.146.206.136.165.791,549,282
Sep 5, 20246.156.236.156.185.812,029,719
Sep 4, 20246.146.206.096.155.783,293,247
Sep 3, 20246.206.246.186.185.813,070,715
Sep 2, 20246.196.286.166.205.836,381,807
Aug 29, 20246.136.176.106.145.773,348,481
Aug 28, 20246.206.226.136.135.764,287,702
Aug 27, 20246.156.216.146.205.835,453,167
Aug 26, 20246.126.166.126.165.795,558,200
Aug 22, 20246.056.096.016.055.697,942,158
Aug 21, 20245.896.085.876.065.7013,664,244
Aug 20, 20245.885.905.875.905.552,151,787
Aug 19, 20245.895.925.885.905.552,051,325
Aug 15, 20245.795.885.795.885.532,325,364
Aug 14, 20245.815.825.775.785.444,103,244
Aug 13, 20245.845.895.785.785.443,946,520
Aug 12, 20245.825.905.825.885.532,183,561
Aug 8, 20245.835.975.815.835.488,370,673
Aug 7, 20245.805.935.775.885.5310,473,259
Aug 6, 20245.705.795.705.755.4117,956,264
Aug 5, 20245.855.855.615.655.3116,819,394
Aug 1, 20245.855.965.855.925.577,555,386
Jul 31, 20245.995.995.835.855.5011,715,549
Jul 30, 20245.986.035.965.985.629,118,139
Jul 29, 20245.926.035.915.975.619,697,426
Jul 25, 20245.955.955.865.865.519,403,464
Jul 24, 20246.006.005.935.965.6011,498,818
Jul 23, 20245.936.045.926.045.689,985,839
Jul 22, 20245.975.985.925.945.595,307,557
Jul 18, 20245.856.005.856.005.6413,356,530
Jul 17, 20245.885.925.835.885.533,341,724
Jul 16, 20245.885.965.875.875.5210,870,642
Jul 15, 20245.795.875.755.875.525,203,143
Jul 11, 20245.805.825.775.775.433,047,202
Jul 10, 20245.805.825.785.805.452,735,684
Jul 9, 20245.835.835.775.815.464,757,119
Jul 8, 20245.835.875.815.835.483,922,892
Jul 4, 20245.815.845.785.805.454,102,352
Jul 3, 20245.765.805.745.755.414,670,843
Jul 2, 20245.765.805.745.755.414,670,843
Jul 1, 20245.695.765.685.765.426,010,735
Jun 27, 20245.665.705.625.665.323,705,642
Jun 26, 20245.735.735.665.665.325,361,733
Jun 25, 20245.665.735.665.735.395,387,253
Jun 24, 20245.775.775.625.665.325,712,286
Jun 20, 20245.635.725.635.725.3812,038,389
Jun 13, 20245.555.595.535.595.262,977,109
Jun 12, 20245.555.595.525.525.195,661,433
Jun 11, 20245.585.595.555.565.233,406,333
Jun 10, 20245.545.565.535.545.212,642,258
Jun 6, 20245.525.555.515.515.183,466,804
Jun 5, 20245.555.555.505.505.174,470,952
Jun 4, 20245.555.555.505.525.196,394,305
Jun 3, 20245.525.605.505.535.205,936,985
May 30, 20245.575.585.505.585.254,059,762
May 29, 20245.575.625.515.515.186,989,573
May 28, 20245.675.685.565.575.245,529,664
May 27, 20245.505.675.505.675.335,663,705
May 23, 20245.585.655.525.525.197,492,017
May 22, 20245.605.635.575.585.256,622,922
May 21, 20245.655.695.605.605.277,814,413
May 20, 20245.565.675.555.655.315,077,763
May 16, 20245.655.675.585.635.294,679,375
May 15, 20245.695.695.605.605.273,943,989
May 14, 20245.705.715.645.685.343,550,315
May 13, 20245.665.715.655.675.332,762,141
May 9, 20245.725.755.685.685.345,035,368
May 8, 20245.665.725.655.715.375,005,669
May 7, 20245.675.675.635.635.292,508,702
May 6, 20245.675.695.635.635.292,262,986
May 2, 20245.605.625.575.625.282,452,441
May 1, 20245.565.615.545.565.233,137,116
Apr 30, 20245.565.625.555.565.236,833,199
Apr 29, 20245.515.565.515.565.236,095,615
Apr 25, 20245.665.665.505.505.179,358,028
Apr 24, 20245.715.715.635.635.293,852,680
Apr 23, 20245.715.715.655.715.374,734,428
Apr 22, 20245.755.755.685.685.344,242,535

Related Tickers

EMIRATESNBD.AE Emirates NBD Bank PJSC
19.55
+0.51%
 
QIBK.QA Qatar Islamic Bank (Q.P.S.C.)
20.07
+0.10%
 
HFBL Home Federal Bancorp, Inc. of Louisiana
13.48
-0.66%
 
TKKD.SI t Kasikorn BK TH SDR1to1
5.85
-1.85%
 
QIIK.QA Qatar International Islamic Bank (Q.P.S.C)
10.19
+0.99%
 
0RR7.IL Unicaja Banco, S.A.
1.6605
-1.16%
 
SALAM_BAH.AE Al Salam Bank B.S.C.
1.9300
0.00%
 
MARK.QA Masraf Al Rayan (Q.P.S.C.)
2.1920
-0.36%
 
PLBC Plumas Bancorp
40.83
-0.61%
 
WARBABANK.KW Warba Bank K.S.C.P.
213.00
-1.84%