Dubai
AED
Dubai Islamic Bank P.J.S.C. (DIB.AE)
7.32
-0.08
(-1.08%)
As of 1:35:29 PM GMT+4. Market Open.
Currency in AED
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
7.32
7.40
7.29
7.31
7.31
2,476,249
Nov 4, 2026
7.03
7.40
7.01
7.40
7.40
9,650,242
Nov 3, 2026
7.00
7.14
6.97
7.00
7.00
3,395,242
Nov 2, 2026
6.97
7.00
6.92
7.00
7.00
2,239,532
Oct 29, 2026
7.00
7.03
6.94
6.99
6.99
2,373,719
Oct 28, 2026
7.05
7.06
6.98
6.99
6.99
2,847,796
Oct 27, 2026
7.01
7.07
7.00
7.05
7.05
4,491,280
Oct 26, 2026
7.04
7.06
6.99
7.01
7.01
2,162,822
Oct 22, 2026
7.18
7.18
7.05
7.13
7.13
1,762,139
Oct 21, 2026
7.05
7.19
7.05
7.19
7.19
3,020,115
Oct 20, 2026
7.07
7.12
7.05
7.05
7.05
3,212,615
Oct 19, 2026
7.09
7.12
7.07
7.10
7.10
1,955,212
Oct 15, 2026
7.15
7.17
7.10
7.15
7.15
1,778,707
Oct 14, 2026
7.08
7.16
7.07
7.15
7.15
1,687,317
Oct 13, 2026
7.04
7.09
7.04
7.08
7.08
1,245,296
Oct 12, 2026
7.10
7.12
7.03
7.03
7.03
2,029,887
Oct 8, 2026
7.17
7.20
7.01
7.06
7.06
6,524,843
Oct 7, 2026
7.20
7.23
7.16
7.16
7.16
2,119,839
Oct 6, 2026
7.30
7.30
7.18
7.20
7.20
3,301,121
Oct 5, 2026
7.23
7.30
7.23
7.24
7.24
2,426,556
Oct 1, 2026
7.24
7.29
7.22
7.25
7.25
4,080,997
Sep 30, 2026
7.27
7.32
7.24
7.24
7.24
3,992,671
Sep 29, 2026
7.35
7.35
7.26
7.26
7.26
4,108,933
Sep 28, 2026
7.29
7.38
7.29
7.32
7.32
3,658,035
Sep 24, 2026
7.30
7.41
7.28
7.30
7.30
3,086,068
Sep 23, 2026
7.31
7.34
7.27
7.34
7.34
3,954,420
Sep 22, 2026
7.32
7.32
7.26
7.28
7.28
2,495,172
Sep 21, 2026
7.30
7.38
7.26
7.31
7.31
2,898,737
Sep 17, 2026
7.36
7.38
7.31
7.34
7.34
1,424,731
Sep 16, 2026
7.29
7.40
7.25
7.36
7.36
3,154,982
Sep 15, 2026
7.40
7.42
7.29
7.29
7.29
2,908,230
Sep 14, 2026
7.30
7.42
7.30
7.40
7.40
7,619,094
Sep 10, 2026
7.25
7.31
7.21
7.27
7.27
2,638,880
Sep 9, 2026
7.30
7.33
7.24
7.30
7.30
1,882,390
Sep 8, 2026
7.29
7.35
7.28
7.31
7.31
2,780,936
Sep 7, 2026
7.28
7.35
7.25
7.28
7.28
1,368,368
Sep 3, 2026
7.20
7.27
7.15
7.23
7.23
3,111,763
Sep 2, 2026
7.16
7.16
7.16
7.16
7.16
-
Sep 1, 2026
7.22
7.32
7.16
7.16
7.16
4,181,517
Aug 31, 2026
7.33
7.35
7.20
7.20
7.20
6,727,485
Aug 27, 2026
7.37
7.37
7.37
7.37
7.37
-
Aug 26, 2026
7.39
7.42
7.30
7.37
7.37
3,761,156
Aug 25, 2026
7.47
7.48
7.35
7.37
7.37
5,259,112
Aug 24, 2026
7.41
7.49
7.41
7.49
7.49
1,130,288
Aug 20, 2026
7.45
7.49
7.42
7.48
7.48
1,626,949
Aug 19, 2026
7.46
7.46
7.38
7.41
7.41
1,148,482
Aug 18, 2026
7.50
7.50
7.38
7.46
7.46
1,699,740
Aug 17, 2026
7.45
7.54
7.41
7.47
7.47
927,666
Aug 13, 2026
7.54
7.57
7.44
7.47
7.47
2,516,643
Aug 12, 2026
7.50
7.58
7.40
7.58
7.58
3,956,466
Aug 11, 2026
7.50
7.53
7.44
7.51
7.51
2,431,129
Aug 10, 2026
7.55
7.58
7.45
7.53
7.53
1,577,222
Aug 6, 2026
7.66
7.67
7.50
7.50
7.50
3,755,763
Aug 5, 2026
7.58
7.66
7.56
7.66
7.66
4,958,095
Aug 4, 2026
7.43
7.62
7.42
7.60
7.60
7,048,385
Aug 3, 2026
7.32
7.48
7.31
7.48
7.48
2,862,754
Jul 30, 2026
7.39
7.39
7.32
7.32
7.32
1,461,625
Jul 29, 2026
7.35
7.39
7.33
7.39
7.39
1,988,836
Jul 28, 2026
7.50
7.51
7.35
7.35
7.35
3,958,291
Jul 27, 2026
7.43
7.50
7.38
7.50
7.50
3,629,158
Jul 23, 2026
7.40
7.52
7.39
7.46
7.46
4,508,073
Jul 22, 2026
7.41
7.42
7.31
7.34
7.34
1,999,604
Jul 21, 2026
7.37
7.42
7.31
7.34
7.34
3,235,625
Jul 20, 2026
7.34
7.39
7.30
7.38
7.38
1,801,899
Jul 16, 2026
7.58
7.62
7.40
7.40
7.40
4,488,501
Jul 15, 2026
7.52
7.66
7.52
7.58
7.58
3,204,661
Jul 14, 2026
7.65
7.65
7.50
7.52
7.52
3,656,400
Jul 13, 2026
7.69
7.74
7.59
7.69
7.69
2,253,498
Jul 9, 2026
7.61
7.62
7.51
7.54
7.54
3,497,125
Jul 8, 2026
7.60
7.64
7.48
7.58
7.58
4,923,768
Jul 7, 2026
7.72
7.72
7.65
7.65
7.65
2,994,872
Jul 6, 2026
7.72
7.74
7.65
7.68
7.68
2,280,786
Jul 2, 2026
7.59
7.65
7.59
7.62
7.62
3,154,190
Jul 1, 2026
7.43
7.59
7.43
7.59
7.59
3,875,983
Jun 30, 2026
7.47
7.59
7.45
7.45
7.45
8,049,273
Jun 29, 2026
7.55
7.55
7.46
7.50
7.50
1,779,348
Jun 25, 2026
7.65
7.73
7.37
7.48
7.48
11,998,781
Jun 24, 2026
7.68
7.78
7.63
7.63
7.63
4,678,818
Jun 23, 2026
7.75
7.76
7.68
7.71
7.71
3,496,562
Jun 22, 2026
7.79
7.83
7.73
7.74
7.74
3,332,102
Jun 18, 2026
7.80
7.98
7.80
7.98
7.98
8,856,171
Jun 17, 2026
7.76
7.81
7.66
7.78
7.78
11,366,613
Jun 16, 2026
7.95
7.98
7.71
7.76
7.76
9,117,715
Jun 11, 2026
7.28
7.32
7.24
7.26
7.26
2,413,812
Jun 10, 2026
7.35
7.37
7.28
7.32
7.32
3,677,769
Jun 9, 2026
7.39
7.44
7.35
7.37
7.37
3,713,636
Jun 8, 2026
7.26
7.38
7.20
7.38
7.38
4,187,814
Jun 4, 2026
7.26
7.37
7.22
7.27
7.27
4,149,565
Jun 3, 2026
7.40
7.41
7.20
7.21
7.21
4,232,560
Jun 2, 2026
7.48
7.48
7.35
7.39
7.39
3,344,651
Jun 1, 2026
7.40
7.56
7.32
7.48
7.48
11,760,037
May 28, 2026
7.40
7.40
7.40
7.40
7.40
-
May 27, 2026
7.40
7.40
7.40
7.40
7.40
-
May 26, 2026
7.40
7.40
7.40
7.40
7.40
-
May 25, 2026
7.42
7.65
7.40
7.40
7.40
11,213,747
May 21, 2026
7.36
7.45
7.32
7.32
7.32
3,990,337
May 20, 2026
7.37
7.41
7.32
7.34
7.34
5,745,427
May 19, 2026
7.22
7.39
7.22
7.38
7.38
9,296,367
May 18, 2026
7.20
7.24
7.17
7.21
7.21
12,114,513
May 14, 2026
7.21
7.25
7.15
7.22
7.22
3,741,968
May 13, 2026
7.26
7.30
7.10
7.18
7.18
5,950,373
May 12, 2026
7.24
7.26
7.15
7.26
7.26
5,005,291
May 11, 2026
7.30
7.32
7.20
7.20
7.20
3,332,312
May 7, 2026
7.43
7.45
7.33
7.45
7.45
6,306,342
May 6, 2026
7.22
7.48
7.22
7.41
7.41
6,918,593
May 5, 2026
7.13
7.21
7.12
7.20
7.20
4,986,113
May 4, 2026
7.21
7.32
7.20
7.20
7.20
6,945,358
Apr 30, 2026
7.17
7.22
7.13
7.14
7.14
8,902,442
Apr 29, 2026
7.25
7.28
7.16
7.16
7.16
8,247,594
Apr 28, 2026
7.28
7.34
7.25
7.25
7.25
3,109,344
Apr 27, 2026
7.20
7.38
7.20
7.22
7.22
4,860,313
Apr 23, 2026
7.33
7.33
7.09
7.09
7.09
8,691,265
Apr 22, 2026
7.34
7.38
7.29
7.29
7.29
3,131,658
Apr 21, 2026
7.34
7.44
7.32
7.33
7.33
5,942,744
Apr 20, 2026
7.50
7.50
7.31
7.31
7.31
7,983,464
Apr 16, 2026
7.54
7.59
7.48
7.48
7.48
6,793,148
Apr 15, 2026
7.40
7.53
7.38
7.50
7.50
9,507,726
Apr 14, 2026
7.41
7.50
7.33
7.36
7.36
7,271,003
Apr 13, 2026
7.40
7.42
7.30
7.37
7.37
4,707,931
Apr 9, 2026
7.90
7.93
7.71
7.89
7.89
12,392,296
Apr 10, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
7.89
8.20
7.85
7.90
7.55
22,648,579
Apr 7, 2026
7.44
7.52
7.39
7.45
7.12
5,510,482
Apr 6, 2026
7.33
7.46
7.33
7.43
7.10
4,863,680
Apr 2, 2026
7.41
7.41
7.29
7.29
6.97
6,559,948
Apr 1, 2026
7.44
7.52
7.38
7.42
7.09
7,215,809
Mar 31, 2026
7.31
7.43
7.30
7.32
7.00
7,921,548
Mar 30, 2026
7.49
7.54
7.30
7.30
6.98
6,168,586
Mar 26, 2026
7.64
7.64
7.30
7.30
6.98
6,649,366
Mar 25, 2026
7.44
7.67
7.41
7.65
7.31
7,961,059
Mar 24, 2026
7.52
7.60
7.27
7.33
7.00
10,886,208
Mar 19, 2026
7.36
7.36
7.36
7.36
7.03
-
Mar 18, 2026
7.55
7.70
7.36
7.36
7.03
26,928,230
Mar 17, 2026
7.10
7.57
6.97
7.55
7.22
10,017,447
Mar 16, 2026
7.30
7.30
7.03
7.18
6.86
10,921,522
Mar 12, 2026
7.52
7.53
7.20
7.25
6.93
11,866,101
Mar 11, 2026
7.77
7.80
7.52
7.54
7.21
9,677,275
Mar 10, 2026
7.30
7.90
7.30
7.63
7.29
14,495,287
Mar 9, 2026
7.30
7.48
7.28
7.28
6.96
8,994,101
Mar 5, 2026
7.50
7.90
7.50
7.90
7.55
21,649,318
Mar 4, 2026
7.89
7.89
7.89
7.89
7.54
4,489,874
Mar 3, 2026
8.30
8.30
8.30
8.30
7.93
-
Mar 2, 2026
8.30
8.30
8.30
8.30
7.93
-
Feb 26, 2026
8.50
8.56
8.48
8.50
8.12
7,695,004
Feb 25, 2026
8.68
8.69
8.50
8.50
8.12
5,722,571
Feb 24, 2026
8.80
8.94
8.60
8.60
8.22
8,946,008
Feb 23, 2026
8.42
8.78
8.40
8.74
8.35
9,789,982
Feb 19, 2026
8.84
8.89
8.60
8.60
8.22
6,574,088
Feb 18, 2026
8.81
8.89
8.76
8.86
8.47
5,416,755
Feb 17, 2026
9.00
9.00
8.79
8.80
8.41
8,662,073
Feb 16, 2026
9.11
9.20
9.00
9.00
8.60
6,945,376
Feb 12, 2026
9.11
9.25
9.08
9.23
8.82
12,363,636
Feb 11, 2026
9.40
9.49
9.14
9.14
8.73
32,878,005
Feb 10, 2026
10.20
10.20
9.95
10.00
9.56
8,212,545
Feb 9, 2026
10.00
10.20
9.97
10.20
9.75
10,026,889
Feb 5, 2026
9.99
10.00
9.92
10.00
9.56
4,575,097
Feb 4, 2026
9.95
10.00
9.92
10.00
9.56
5,129,778
Feb 3, 2026
9.81
9.98
9.80
9.98
9.54
5,608,602
Feb 2, 2026
9.60
9.80
9.58
9.80
9.37
5,369,134
Jan 29, 2026
9.95
9.97
9.85
9.89
9.45
4,429,315
Jan 28, 2026
9.90
9.94
9.80
9.94
9.50
4,302,768
Jan 27, 2026
9.74
9.93
9.67
9.90
9.46
6,248,868
Jan 26, 2026
9.82
9.84
9.60
9.75
9.32
3,204,260
Jan 22, 2026
9.75
9.88
9.75
9.87
9.43
5,870,728
Jan 21, 2026
9.65
9.77
9.65
9.75
9.32
2,569,433
Jan 20, 2026
9.62
9.73
9.60
9.70
9.27
6,566,301
Jan 19, 2026
9.49
9.63
9.49
9.62
9.19
3,692,647
Jan 15, 2026
9.41
9.48
9.39
9.48
9.06
4,076,688
Jan 14, 2026
9.55
9.60
9.40
9.40
8.98
6,625,645
Jan 13, 2026
9.40
9.54
9.40
9.54
9.12
4,687,630
Jan 12, 2026
9.43
9.43
9.37
9.43
9.01
2,970,010
Jan 8, 2026
9.49
9.52
9.38
9.46
9.04
2,523,051
Jan 7, 2026
9.32
9.51
9.32
9.49
9.07
5,162,774
Jan 6, 2026
9.30
9.42
9.30
9.38
8.96
3,984,934
Jan 5, 2026
9.36
9.40
9.26
9.30
8.89
2,693,164
Dec 31, 2025
9.26
9.38
9.26
9.27
8.86
3,615,985
Dec 30, 2025
9.42
9.44
9.22
9.22
8.81
3,692,062
Dec 29, 2025
9.46
9.49
9.41
9.44
9.02
1,577,697
Dec 25, 2025
9.50
9.57
9.50
9.54
9.12
1,141,316
Dec 24, 2025
9.47
9.55
9.47
9.50
9.08
4,803,158
Dec 23, 2025
9.50
9.50
9.43
9.48
9.06
3,822,393
Dec 22, 2025
9.45
9.54
9.43
9.50
9.08
4,784,178
Dec 18, 2025
9.48
9.58
9.46
9.55
9.13
3,402,888
Dec 17, 2025
9.56
9.59
9.45
9.48
9.06
4,143,636
Dec 16, 2025
9.59
9.64
9.52
9.56
9.14
4,545,379
Dec 15, 2025
9.41
9.63
9.37
9.54
9.12
10,341,156
Dec 11, 2025
9.37
9.47
9.35
9.43
9.01
3,166,920
Dec 10, 2025
9.41
9.44
9.36
9.37
8.95
2,034,702
Dec 9, 2025
9.37
9.50
9.33
9.41
8.99
4,820,868
Dec 8, 2025
9.15
9.32
9.13
9.32
8.91
4,778,231
Dec 4, 2025
9.35
9.42
9.30
9.31
8.90
4,595,369
Dec 3, 2025
9.40
9.54
9.40
9.52
9.10
4,289,559
Dec 2, 2025
9.17
9.17
9.17
9.17
8.76
-
Dec 1, 2025
9.17
9.17
9.17
9.17
8.76
-
Nov 27, 2025
9.21
9.22
9.16
9.18
8.77
4,535,774
Nov 26, 2025
9.20
9.22
9.15
9.20
8.79
5,692,260
Nov 25, 2025
9.14
9.21
9.12
9.20
8.79
5,114,514
Nov 24, 2025
9.25
9.25
9.25
9.25
8.84
-
Nov 20, 2025
9.26
9.40
9.26
9.35
8.94
3,159,217
Nov 19, 2025
9.29
9.30
9.20
9.26
8.85
4,979,120
Nov 18, 2025
9.35
9.35
9.28
9.28
8.87
6,496,121
Nov 17, 2025
9.38
9.40
9.31
9.36
8.94
4,349,291
Nov 13, 2025
9.48
9.50
9.43
9.46
9.04
4,132,580
Nov 12, 2025
9.54
9.54
9.48
9.50
9.08
5,353,121
Nov 11, 2025
9.45
9.54
9.40
9.54
9.12
4,451,853
Nov 10, 2025
9.50
9.50
9.39
9.40
8.98
4,153,265
Nov 6, 2025
9.50
9.57
9.47
9.50
9.08
4,166,364
Nov 5, 2025
9.50
9.50
9.40
9.50
9.08
4,686,500
