Dubai
AED
Dubai Electricity and Water Authority (PJSC) (DEWA.AE)
2.7000
-0.0100
(-0.37%)
At close: October 30 at 2:59:19 PM GMT+4
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
Oct 30, 2026
2.6900
2.7100
2.6600
2.7000
2.7000
7,269,374
Oct 29, 2026
2.7100
2.7100
2.6800
2.7100
2.7100
4,240,939
Oct 28, 2026
2.7400
2.7400
2.6700
2.7100
2.7100
5,150,989
Oct 27, 2026
2.6700
2.7500
2.6600
2.7500
2.7500
29,696,569
Oct 26, 2026
2.6400
2.6800
2.6400
2.6700
2.6700
9,899,287
Oct 22, 2026
2.6600
2.6800
2.6200
2.6800
2.6800
6,458,637
Oct 21, 2026
2.6300
2.6600
2.6200
2.6600
2.6600
4,233,797
Oct 20, 2026
2.6500
2.6500
2.6200
2.6400
2.6400
22,290,916
Oct 19, 2026
2.6700
2.6900
2.6300
2.6500
2.6500
17,074,653
Oct 15, 2026
2.6700
2.6800
2.6400
2.6500
2.6500
7,282,922
Oct 15, 2026
0.062
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
2.7300
2.7300
2.6900
2.7000
2.6380
5,425,447
Oct 13, 2026
2.7300
2.7400
2.7100
2.7400
2.6771
3,435,125
Oct 12, 2026
2.6800
2.7300
2.6800
2.7300
2.6673
6,479,055
Oct 8, 2026
2.7200
2.7200
2.6600
2.6700
2.6087
7,942,902
Oct 7, 2026
2.6900
2.7300
2.6800
2.7000
2.6380
5,242,308
Oct 6, 2026
2.7200
2.7200
2.6900
2.7100
2.6478
3,607,407
Oct 5, 2026
2.6500
2.7200
2.6400
2.7200
2.6575
8,029,853
Oct 1, 2026
2.7100
2.7300
2.6400
2.6600
2.5989
10,663,034
Sep 30, 2026
2.7200
2.7300
2.6900
2.7200
2.6575
11,266,876
Sep 29, 2026
2.7200
2.7300
2.7100
2.7100
2.6478
7,470,564
Sep 28, 2026
2.7200
2.7500
2.7200
2.7200
2.6575
4,441,511
Sep 24, 2026
2.7300
2.7500
2.7100
2.7100
2.6478
6,326,755
Sep 23, 2026
2.7600
2.7600
2.7300
2.7300
2.6673
5,915,815
Sep 22, 2026
2.7300
2.7500
2.7200
2.7500
2.6869
2,404,662
Sep 21, 2026
2.7200
2.7400
2.7200
2.7200
2.6575
1,458,819
Sep 17, 2026
2.7500
2.7600
2.7400
2.7600
2.6966
3,963,167
Sep 16, 2026
2.7400
2.7600
2.7400
2.7500
2.6869
2,426,729
Sep 15, 2026
2.7600
2.7900
2.7400
2.7400
2.6771
7,275,269
Sep 14, 2026
2.8000
2.8100
2.7500
2.7500
2.6869
7,085,120
Sep 10, 2026
2.7200
2.7900
2.7200
2.7900
2.7259
4,925,178
Sep 9, 2026
2.7900
2.7900
2.7100
2.7200
2.6575
7,197,486
Sep 8, 2026
2.7900
2.8100
2.7900
2.8000
2.7357
16,016,267
Sep 7, 2026
2.7300
2.8000
2.7300
2.8000
2.7357
5,813,066
Sep 3, 2026
2.7300
2.7500
2.7100
2.7500
2.6869
7,070,036
Sep 2, 2026
2.7000
2.7000
2.7000
2.7000
2.6380
-
Sep 1, 2026
2.7000
2.7000
2.6700
2.7000
2.6380
5,052,392
Aug 31, 2026
2.7000
2.7000
2.6700
2.7000
2.6380
8,446,233
Aug 27, 2026
2.6800
2.6800
2.6800
2.6800
2.6185
-
Aug 26, 2026
2.6900
2.7000
2.6300
2.6800
2.6185
9,470,443
Aug 25, 2026
2.6900
2.7100
2.6800
2.6900
2.6282
8,432,069
Aug 24, 2026
2.7100
2.7200
2.6800
2.6900
2.6282
16,380,286
Aug 20, 2026
2.7200
2.7400
2.7000
2.7000
2.6380
3,184,334
Aug 19, 2026
2.6900
2.7100
2.6800
2.7100
2.6478
1,694,898
Aug 18, 2026
2.7100
2.7300
2.6800
2.6900
2.6282
3,625,016
Aug 17, 2026
2.7100
2.7300
2.6900
2.7100
2.6478
6,013,982
Aug 13, 2026
2.7800
2.7900
2.7200
2.7200
2.6575
6,028,256
Aug 12, 2026
2.7600
2.8000
2.7500
2.7800
2.7162
1,389,522
Aug 11, 2026
2.7700
2.7800
2.7300
2.7700
2.7064
2,680,208
Aug 10, 2026
2.7800
2.8000
2.7500
2.7700
2.7064
2,494,157
Aug 6, 2026
2.8300
2.8300
2.7500
2.7500
2.6869
5,213,777
Aug 5, 2026
2.8000
2.8300
2.7700
2.8300
2.7650
12,771,831
Aug 4, 2026
2.7500
2.8000
2.7300
2.8000
2.7357
9,243,965
Aug 3, 2026
2.7400
2.7500
2.7300
2.7500
2.6869
3,053,262
Jul 30, 2026
2.7100
2.7300
2.6900
2.7100
2.6478
3,158,853
Jul 29, 2026
2.7100
2.7400
2.6900
2.7200
2.6575
4,724,375
Jul 28, 2026
2.6900
2.7200
2.6800
2.7200
2.6575
3,831,140
Jul 27, 2026
2.6800
2.7100
2.6800
2.6900
2.6282
5,041,446
Jul 23, 2026
2.6700
2.6800
2.6500
2.6800
2.6185
5,611,456
Jul 22, 2026
2.7200
2.7200
2.6500
2.6600
2.5989
10,644,869
Jul 21, 2026
2.6600
2.7200
2.6400
2.7200
2.6575
16,717,573
Jul 20, 2026
2.6600
2.6900
2.6200
2.6900
2.6282
5,722,971
Jul 16, 2026
2.7100
2.7300
2.7000
2.7100
2.6478
4,117,594
Jul 15, 2026
2.7100
2.7500
2.7000
2.7100
2.6478
16,991,087
Jul 14, 2026
2.7300
2.7300
2.6800
2.7100
2.6478
11,097,411
Jul 13, 2026
2.7800
2.7800
2.7400
2.7500
2.6869
8,417,129
Jul 9, 2026
2.7600
2.7800
2.7400
2.7800
2.7162
4,702,202
Jul 8, 2026
2.7900
2.8000
2.7200
2.7600
2.6966
15,000,837
Jul 7, 2026
2.8000
2.8100
2.7800
2.8100
2.7455
4,535,482
Jul 6, 2026
2.7700
2.7900
2.7500
2.7900
2.7259
3,793,649
Jul 2, 2026
2.7700
2.7800
2.7500
2.7500
2.6869
4,534,019
Jul 1, 2026
2.7700
2.7800
2.7400
2.7600
2.6966
7,023,775
Jun 30, 2026
2.7800
2.7900
2.7400
2.7800
2.7162
15,448,991
Jun 29, 2026
2.7500
2.7800
2.7300
2.7800
2.7162
2,238,719
Jun 25, 2026
2.9000
2.9200
2.7800
2.7800
2.7162
24,199,598
Jun 24, 2026
2.8500
2.9100
2.8400
2.9000
2.8334
13,868,107
Jun 23, 2026
2.8700
2.8800
2.8400
2.8500
2.7846
8,727,932
Jun 22, 2026
2.8100
2.8900
2.8100
2.8700
2.8041
11,236,276
Jun 18, 2026
2.7900
2.8300
2.7800
2.8200
2.7552
17,331,734
Jun 17, 2026
2.7600
2.7800
2.7400
2.7800
2.7162
11,406,220
Jun 16, 2026
2.7500
2.7700
2.7400
2.7500
2.6869
32,035,659
Jun 11, 2026
2.6600
2.6700
2.6300
2.6500
2.5891
8,054,661
Jun 10, 2026
2.6400
2.6600
2.6300
2.6600
2.5989
8,435,810
Jun 9, 2026
2.6000
2.6500
2.6000
2.6400
2.5794
11,977,859
Jun 8, 2026
2.5900
2.6100
2.5700
2.5900
2.5305
7,303,230
Jun 4, 2026
2.5500
2.5900
2.5500
2.5700
2.5110
7,913,048
Jun 3, 2026
2.5600
2.5900
2.4700
2.5500
2.4914
21,552,969
Jun 2, 2026
2.5900
2.6100
2.5500
2.5600
2.5012
16,514,916
Jun 1, 2026
2.6100
2.6400
2.6000
2.6000
2.5403
21,674,380
May 28, 2026
2.6100
2.6100
2.6100
2.6100
2.5501
-
May 27, 2026
2.6100
2.6100
2.6100
2.6100
2.5501
-
May 26, 2026
2.6100
2.6100
2.6100
2.6100
2.5501
-
May 25, 2026
2.6400
2.6700
2.6100
2.6100
2.5501
38,370,441
May 21, 2026
2.6300
2.6400
2.6200
2.6300
2.5696
9,718,875
May 20, 2026
2.6500
2.6500
2.6200
2.6200
2.5598
7,595,565
May 19, 2026
2.6700
2.6900
2.6300
2.6300
2.5696
14,458,530
May 18, 2026
2.6800
2.7000
2.6500
2.6600
2.5989
4,088,470
May 14, 2026
2.7600
2.7700
2.6900
2.7100
2.6478
8,804,794
May 13, 2026
2.7900
2.7900
2.7100
2.7600
2.6966
7,115,462
May 12, 2026
2.7300
2.8800
2.6900
2.7800
2.7162
22,845,580
May 11, 2026
2.7300
2.7300
2.6900
2.7000
2.6380
5,416,790
May 7, 2026
2.7300
2.7700
2.7300
2.7400
2.6771
15,085,145
May 6, 2026
2.7000
2.7400
2.6900
2.7300
2.6673
6,445,038
May 5, 2026
2.6900
2.7000
2.6500
2.7000
2.6380
4,194,819
May 4, 2026
2.6600
2.7200
2.6600
2.7100
2.6478
9,035,791
Apr 30, 2026
2.6800
2.7000
2.6500
2.6500
2.5891
6,007,863
Apr 29, 2026
2.7000
2.7100
2.6700
2.6800
2.6185
4,760,615
Apr 28, 2026
2.6900
2.7000
2.6800
2.6800
2.6185
6,775,781
Apr 27, 2026
2.7100
2.7300
2.6800
2.6800
2.6185
5,741,091
Apr 23, 2026
2.7000
2.7000
2.6400
2.6800
2.6185
6,685,739
Apr 22, 2026
2.7200
2.7500
2.6700
2.6700
2.6087
7,422,737
Apr 21, 2026
2.7500
2.7600
2.7100
2.7200
2.6575
7,301,277
Apr 20, 2026
2.7600
2.7600
2.7200
2.7400
2.6771
4,377,505
Apr 16, 2026
2.7800
2.8300
2.7500
2.7500
2.6869
12,967,495
Apr 15, 2026
2.7300
2.7800
2.7300
2.7800
2.7162
15,587,181
Apr 14, 2026
2.7500
2.7900
2.7200
2.7200
2.6575
12,516,231
Apr 13, 2026
2.7600
2.7800
2.7000
2.7500
2.6869
8,783,213
Apr 9, 2026
2.8400
2.8400
2.7500
2.8100
2.7455
23,248,087
Apr 10, 2026
0.062
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
2.7800
3.0300
2.7700
2.8500
2.7231
23,015,133
Apr 7, 2026
2.6800
2.7200
2.6400
2.6400
2.5225
7,951,949
Apr 6, 2026
2.7200
2.7400
2.6800
2.6800
2.5607
4,254,135
Apr 2, 2026
2.7000
2.7000
2.6500
2.6700
2.5511
7,928,932
Apr 1, 2026
2.6900
2.7200
2.6200
2.7000
2.5798
11,025,347
Mar 31, 2026
2.6400
2.7000
2.6400
2.6900
2.5702
10,299,369
Mar 30, 2026
2.6600
2.7100
2.6300
2.6400
2.5225
10,738,236
Mar 26, 2026
2.7500
2.7700
2.6400
2.6400
2.5225
9,600,249
Mar 25, 2026
2.7500
2.8700
2.7500
2.7500
2.6276
14,355,726
Mar 24, 2026
2.7300
2.8000
2.7000
2.7200
2.5989
14,056,433
Mar 19, 2026
2.6700
2.6700
2.6700
2.6700
2.5511
-
Mar 18, 2026
2.7700
2.8000
2.6700
2.6700
2.5511
29,298,255
Mar 17, 2026
2.6700
2.7700
2.6600
2.7200
2.5989
9,794,709
Mar 16, 2026
2.6500
2.6900
2.5500
2.6700
2.5511
18,111,755
Mar 12, 2026
2.8000
2.8000
2.7300
2.7300
2.6085
18,492,937
Mar 11, 2026
2.9000
2.9300
2.7900
2.8700
2.7422
7,947,887
Mar 10, 2026
2.8700
2.9400
2.8100
2.8900
2.7613
16,562,838
Mar 9, 2026
2.7200
2.8700
2.7200
2.8700
2.7422
12,982,569
Mar 5, 2026
2.7500
3.0000
2.7500
3.0000
2.8664
26,958,151
Mar 4, 2026
2.8500
2.9000
2.8500
2.8500
2.7231
12,351,116
Mar 3, 2026
3.0000
3.0000
3.0000
3.0000
2.8664
-
Mar 2, 2026
3.0000
3.0000
3.0000
3.0000
2.8664
-
Feb 26, 2026
3.0200
3.0500
2.9900
3.0400
2.9047
9,288,511
Feb 25, 2026
3.0400
3.0800
3.0100
3.0300
2.8951
6,964,205
Feb 24, 2026
3.0400
3.0600
3.0300
3.0600
2.9238
8,042,200
Feb 23, 2026
3.0100
3.0600
3.0100
3.0500
2.9142
5,409,684
Feb 19, 2026
3.0600
3.0600
3.0100
3.0300
2.8951
8,599,092
Feb 18, 2026
3.0100
3.0600
2.9900
3.0600
2.9238
4,458,499
Feb 17, 2026
3.0300
3.0500
3.0000
3.0400
2.9047
4,778,266
Feb 16, 2026
3.1000
3.1000
3.0200
3.0300
2.8951
4,783,105
Feb 12, 2026
3.0300
3.0900
3.0200
3.0900
2.9524
11,429,389
Feb 11, 2026
3.0700
3.0700
2.9600
3.0600
2.9238
28,453,961
Feb 10, 2026
3.1200
3.1400
3.1100
3.1300
2.9907
6,820,188
Feb 9, 2026
3.1100
3.1400
3.1000
3.1200
2.9811
9,534,171
Feb 5, 2026
3.1000
3.1000
3.0700
3.0700
2.9333
6,311,652
Feb 4, 2026
3.0800
3.1100
3.0800
3.1000
2.9620
4,718,887
Feb 3, 2026
3.0700
3.0900
3.0500
3.0700
2.9333
8,253,950
Feb 2, 2026
3.0000
3.0600
2.9900
3.0600
2.9238
5,483,752
Jan 29, 2026
3.0600
3.0600
3.0200
3.0500
2.9142
5,807,191
Jan 28, 2026
3.0600
3.0900
3.0400
3.0600
2.9238
7,870,047
Jan 27, 2026
3.1000
3.1500
3.0500
3.0500
2.9142
17,055,041
Jan 26, 2026
3.0600
3.1000
2.9800
3.1000
2.9620
11,274,778
Jan 22, 2026
3.0500
3.1200
3.0300
3.1000
2.9620
17,359,629
Jan 21, 2026
3.0300
3.0500
3.0200
3.0500
2.9142
9,460,744
Jan 20, 2026
3.0000
3.0600
2.9800
3.0300
2.8951
15,058,329
Jan 19, 2026
2.9600
3.0000
2.9500
3.0000
2.8664
10,661,910
Jan 15, 2026
2.9100
2.9600
2.9100
2.9400
2.8091
11,946,967
Jan 14, 2026
2.8900
2.9700
2.8900
2.9100
2.7804
29,320,975
Jan 13, 2026
2.8300
2.9000
2.8200
2.8900
2.7613
19,931,843
Jan 12, 2026
2.8500
2.8500
2.8100
2.8300
2.7040
4,615,053
Jan 8, 2026
2.8400
2.8500
2.8200
2.8400
2.7136
4,310,250
Jan 7, 2026
2.8400
2.8500
2.8200
2.8400
2.7136
5,875,663
Jan 6, 2026
2.8200
2.8500
2.8100
2.8400
2.7136
7,459,509
Jan 5, 2026
2.7900
2.8200
2.7600
2.8200
2.6945
7,860,121
Dec 31, 2025
2.7600
2.8100
2.7600
2.7700
2.6467
4,368,173
Dec 30, 2025
2.8100
2.8100
2.7500
2.7600
2.6371
9,187,998
Dec 29, 2025
2.7900
2.8200
2.7900
2.8200
2.6945
4,785,091
Dec 25, 2025
2.8100
2.8100
2.7900
2.8000
2.6753
2,793,126
Dec 24, 2025
2.8400
2.8400
2.8000
2.8100
2.6849
4,464,568
Dec 23, 2025
2.8200
2.8600
2.8200
2.8400
2.7136
5,747,888
Dec 22, 2025
2.8900
2.8900
2.8000
2.8200
2.6945
9,699,407
Dec 18, 2025
2.8100
2.8100
2.7900
2.8100
2.6849
4,664,794
Dec 17, 2025
2.8000
2.8100
2.7900
2.8100
2.6849
6,008,486
Dec 16, 2025
2.7600
2.8000
2.7400
2.8000
2.6753
13,040,733
Dec 15, 2025
2.7900
2.7900
2.7500
2.7600
2.6371
7,817,821
Dec 11, 2025
2.7900
2.8000
2.7700
2.8000
2.6753
7,513,827
Dec 10, 2025
2.7900
2.8000
2.7700
2.7900
2.6658
5,590,069
Dec 9, 2025
2.7900
2.7900
2.7500
2.7900
2.6658
7,083,600
Dec 8, 2025
2.7300
2.7700
2.7100
2.7700
2.6467
5,154,245
Dec 4, 2025
2.7600
2.8000
2.7400
2.7700
2.6467
9,728,339
Dec 3, 2025
2.7400
2.7800
2.7100
2.7200
2.5989
8,552,209
Dec 2, 2025
2.7300
2.7300
2.7300
2.7300
2.6085
-
Dec 1, 2025
2.7300
2.7300
2.7300
2.7300
2.6085
-
Nov 27, 2025
2.7000
2.7000
2.6600
2.6800
2.5607
4,110,379
Nov 26, 2025
2.6700
2.6900
2.6400
2.6900
2.5702
8,088,821
Nov 25, 2025
2.7000
2.7100
2.6600
2.6700
2.5511
11,005,833
Nov 24, 2025
2.6700
2.6700
2.6700
2.6700
2.5511
-
Nov 20, 2025
2.6700
2.7000
2.6700
2.6700
2.5511
3,095,527
Nov 19, 2025
2.7400
2.7500
2.6700
2.6700
2.5511
10,428,603
Nov 18, 2025
2.7600
2.7600
2.7400
2.7400
2.6180
4,080,019
Nov 17, 2025
2.7400
2.7600
2.7300
2.7600
2.6371
3,518,805
Nov 13, 2025
2.7600
2.7700
2.7500
2.7500
2.6276
4,487,277
Nov 12, 2025
2.7800
2.8000
2.7500
2.7500
2.6276
5,801,933
Nov 11, 2025
2.7600
2.7600
2.7400
2.7400
2.6180
5,536,630
Nov 10, 2025
2.7900
2.8200
2.7500
2.7500
2.6276
6,289,668
Nov 6, 2025
2.7700
2.7700
2.7400
2.7400
2.6180
5,410,510
Nov 5, 2025
2.7200
2.7700
2.7200
2.7700
2.6467
10,784,058
Nov 4, 2025
2.7400
2.7800
2.7100
2.7200
2.5989
8,552,209
Nov 3, 2025
2.7800
2.7900
2.7300
2.7400
2.6180
10,084,991
Oct 30, 2025
2.8100
2.8500
2.8000
2.8500
2.7231
15,881,751
Oct 29, 2025
2.8200
2.8300
2.8000
2.8100
2.6849
9,099,457
