Dubai
AED
Deyaar Development PJSC (DEYAAR.AE)
0.6910
-0.0160
(-2.26%)
At close: October 30 at 2:59:06 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
0.7050
0.7070
0.6880
0.6910
0.6910
4,766,673
Oct 29, 2026
0.7080
0.7120
0.7020
0.7070
0.7070
4,074,828
Oct 28, 2026
0.7150
0.7150
0.7050
0.7080
0.7080
5,365,904
Oct 27, 2026
0.7100
0.7200
0.7050
0.7150
0.7150
7,987,267
Oct 26, 2026
0.7000
0.7150
0.6990
0.7040
0.7040
3,782,312
Oct 22, 2026
0.7060
0.7130
0.7020
0.7050
0.7050
4,120,867
Oct 21, 2026
0.7110
0.7110
0.6960
0.7070
0.7070
3,754,006
Oct 20, 2026
0.7200
0.7240
0.7030
0.7070
0.7070
5,889,259
Oct 19, 2026
0.7280
0.7280
0.7160
0.7200
0.7200
3,985,634
Oct 15, 2026
0.7340
0.7340
0.7170
0.7180
0.7180
5,201,866
Oct 14, 2026
0.7270
0.7350
0.7200
0.7280
0.7280
1,848,206
Oct 13, 2026
0.7300
0.7300
0.7210
0.7270
0.7270
2,183,586
Oct 12, 2026
0.7300
0.7340
0.7210
0.7280
0.7280
4,875,526
Oct 8, 2026
0.7570
0.7590
0.7180
0.7180
0.7180
14,318,493
Oct 7, 2026
0.7560
0.7680
0.7530
0.7550
0.7550
11,129,396
Oct 6, 2026
0.7450
0.7500
0.7430
0.7500
0.7500
5,069,041
Oct 5, 2026
0.7450
0.7510
0.7370
0.7370
0.7370
2,796,425
Oct 1, 2026
0.7590
0.7590
0.7440
0.7440
0.7440
5,898,963
Sep 30, 2026
0.7550
0.7600
0.7540
0.7540
0.7540
7,852,563
Sep 29, 2026
0.7590
0.7620
0.7550
0.7560
0.7560
4,290,302
Sep 28, 2026
0.7590
0.7650
0.7530
0.7560
0.7560
3,595,367
Sep 24, 2026
0.7690
0.7690
0.7600
0.7600
0.7600
2,578,188
Sep 23, 2026
0.7650
0.7700
0.7580
0.7640
0.7640
4,686,686
Sep 22, 2026
0.7560
0.7660
0.7500
0.7630
0.7630
6,484,365
Sep 21, 2026
0.7630
0.7630
0.7500
0.7500
0.7500
3,735,043
Sep 17, 2026
0.7660
0.7740
0.7610
0.7650
0.7650
2,767,089
Sep 16, 2026
0.7600
0.7740
0.7450
0.7660
0.7660
12,304,849
Sep 15, 2026
0.7570
0.7660
0.7520
0.7570
0.7570
1,855,363
Sep 14, 2026
0.7570
0.7700
0.7570
0.7640
0.7640
3,546,388
Sep 10, 2026
0.7700
0.7780
0.7600
0.7600
0.7600
3,163,772
Sep 9, 2026
0.7790
0.7790
0.7610
0.7700
0.7700
3,225,297
Sep 8, 2026
0.7830
0.7920
0.7680
0.7790
0.7790
5,405,419
Sep 7, 2026
0.7840
0.7900
0.7800
0.7800
0.7800
6,843,771
Sep 3, 2026
0.7510
0.7600
0.7440
0.7600
0.7600
2,821,023
Sep 2, 2026
0.7330
0.7330
0.7330
0.7330
0.7330
-
Sep 1, 2026
0.7150
0.7370
0.7150
0.7330
0.7330
11,007,385
Aug 31, 2026
0.7340
0.7400
0.7050
0.7050
0.7050
30,204,558
Aug 27, 2026
0.7360
0.7360
0.7360
0.7360
0.7360
-
Aug 26, 2026
0.7370
0.7440
0.7320
0.7360
0.7360
3,763,895
Aug 25, 2026
0.7410
0.7470
0.7360
0.7370
0.7370
3,827,106
Aug 24, 2026
0.7400
0.7510
0.7400
0.7420
0.7420
2,908,512
Aug 20, 2026
0.7410
0.7600
0.7410
0.7430
0.7430
8,658,470
Aug 19, 2026
0.7440
0.7470
0.7330
0.7360
0.7360
2,093,726
Aug 18, 2026
0.7300
0.7540
0.7280
0.7480
0.7480
5,124,472
Aug 17, 2026
0.7410
0.7440
0.7310
0.7310
0.7310
935,096
Aug 13, 2026
0.7420
0.7540
0.7320
0.7330
0.7330
2,869,756
Aug 12, 2026
0.7490
0.7500
0.7380
0.7420
0.7420
1,425,112
Aug 11, 2026
0.7390
0.7440
0.7360
0.7440
0.7440
933,519
Aug 10, 2026
0.7440
0.7530
0.7410
0.7410
0.7410
2,505,021
Aug 6, 2026
0.7610
0.7670
0.7450
0.7460
0.7460
3,835,969
Aug 5, 2026
0.7620
0.7710
0.7520
0.7560
0.7560
3,363,454
Aug 4, 2026
0.7440
0.7630
0.7430
0.7600
0.7600
7,794,300
Aug 3, 2026
0.7330
0.7430
0.7300
0.7390
0.7390
2,108,210
Jul 30, 2026
0.7410
0.7440
0.7350
0.7350
0.7350
891,320
Jul 29, 2026
0.7380
0.7460
0.7370
0.7400
0.7400
2,403,384
Jul 28, 2026
0.7460
0.7550
0.7370
0.7400
0.7400
2,757,492
Jul 27, 2026
0.7390
0.7650
0.7390
0.7450
0.7450
3,430,473
Jul 23, 2026
0.7410
0.7450
0.7390
0.7390
0.7390
2,979,405
Jul 22, 2026
0.7530
0.7530
0.7390
0.7400
0.7400
2,519,202
Jul 21, 2026
0.7410
0.7670
0.7390
0.7420
0.7420
10,557,710
Jul 20, 2026
0.7670
0.7670
0.7370
0.7410
0.7410
7,628,660
Jul 16, 2026
0.7850
0.7900
0.7710
0.7750
0.7750
740,263
Jul 15, 2026
0.7720
0.7890
0.7710
0.7820
0.7820
6,619,030
Jul 14, 2026
0.7830
0.7880
0.7650
0.7720
0.7720
3,268,800
Jul 13, 2026
0.7810
0.7940
0.7810
0.7860
0.7860
1,523,896
Jul 9, 2026
0.7830
0.7950
0.7800
0.7860
0.7860
2,361,060
Jul 8, 2026
0.8000
0.8000
0.7820
0.7820
0.7820
4,906,458
Jul 7, 2026
0.8070
0.8070
0.8000
0.8010
0.8010
1,871,344
Jul 6, 2026
0.8090
0.8140
0.8010
0.8080
0.8080
3,278,257
Jul 2, 2026
0.8010
0.8200
0.8010
0.8050
0.8050
2,430,890
Jul 1, 2026
0.8040
0.8150
0.8000
0.8010
0.8010
1,978,960
Jun 30, 2026
0.8100
0.8120
0.8020
0.8050
0.8050
2,534,905
Jun 29, 2026
0.8100
0.8110
0.8020
0.8100
0.8100
1,824,032
Jun 25, 2026
0.8190
0.8250
0.8050
0.8060
0.8060
4,414,632
Jun 24, 2026
0.8200
0.8250
0.8170
0.8190
0.8190
1,731,258
Jun 23, 2026
0.8400
0.8400
0.8140
0.8140
0.8140
5,690,167
Jun 22, 2026
0.8320
0.8420
0.8250
0.8360
0.8360
3,471,633
Jun 18, 2026
0.8430
0.8580
0.8410
0.8510
0.8510
6,234,731
Jun 17, 2026
0.8360
0.8510
0.8260
0.8400
0.8400
6,346,686
Jun 16, 2026
0.8400
0.8660
0.8280
0.8320
0.8320
9,996,183
Jun 11, 2026
0.7960
0.7990
0.7890
0.7890
0.7890
4,112,242
Jun 10, 2026
0.8050
0.8070
0.7920
0.7950
0.7950
2,135,952
Jun 9, 2026
0.7970
0.8110
0.7970
0.7990
0.7990
2,319,396
Jun 8, 2026
0.8000
0.8000
0.7920
0.7920
0.7920
2,218,471
Jun 4, 2026
0.8030
0.8090
0.7960
0.8090
0.8090
1,031,901
Jun 3, 2026
0.8160
0.8160
0.7900
0.7920
0.7920
2,474,037
Jun 2, 2026
0.8200
0.8200
0.8090
0.8170
0.8170
1,562,438
Jun 1, 2026
0.8200
0.8260
0.8110
0.8180
0.8180
4,618,111
May 28, 2026
0.8160
0.8160
0.8160
0.8160
0.8160
-
May 27, 2026
0.8160
0.8160
0.8160
0.8160
0.8160
-
May 26, 2026
0.8160
0.8160
0.8160
0.8160
0.8160
-
May 25, 2026
0.8200
0.8270
0.8160
0.8160
0.8160
4,323,871
May 21, 2026
0.7830
0.8020
0.7830
0.8000
0.8000
1,690,051
May 20, 2026
0.7930
0.8060
0.7750
0.7790
0.7790
3,725,906
May 19, 2026
0.8000
0.8080
0.7900
0.7930
0.7930
2,928,773
May 18, 2026
0.8070
0.8070
0.7800
0.7800
0.7800
4,137,640
May 14, 2026
0.8100
0.8200
0.8030
0.8040
0.8040
3,418,662
May 13, 2026
0.8120
0.8230
0.8090
0.8090
0.8090
2,852,580
May 12, 2026
0.8230
0.8310
0.8120
0.8120
0.8120
2,864,213
May 11, 2026
0.8360
0.8360
0.8210
0.8210
0.8210
2,132,171
May 7, 2026
0.8510
0.8570
0.8400
0.8400
0.8400
6,152,746
May 6, 2026
0.8200
0.8490
0.8200
0.8490
0.8490
11,694,898
May 5, 2026
0.8010
0.8160
0.8010
0.8110
0.8110
7,404,227
May 4, 2026
0.8340
0.8400
0.8250
0.8300
0.8300
9,557,784
Apr 30, 2026
0.8280
0.8280
0.8110
0.8200
0.8200
6,657,276
Apr 29, 2026
0.8350
0.8390
0.8180
0.8280
0.8280
6,016,975
Apr 28, 2026
0.8380
0.8450
0.8350
0.8350
0.8350
4,570,485
Apr 27, 2026
0.8350
0.8500
0.8350
0.8380
0.8380
4,220,511
Apr 23, 2026
0.8410
0.8630
0.8300
0.8300
0.8300
4,902,834
Apr 22, 2026
0.8800
0.8810
0.8400
0.8400
0.8400
10,128,757
Apr 21, 2026
0.8810
0.8960
0.8700
0.8730
0.8730
11,003,175
Apr 20, 2026
0.9140
0.9140
0.8800
0.8800
0.8800
13,620,412
Apr 16, 2026
0.9280
0.9650
0.9280
0.9650
0.9650
30,142,167
Apr 17, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
0.9130
0.9270
0.9130
0.9270
0.8790
14,139,496
Apr 14, 2026
0.8860
0.9050
0.8860
0.9010
0.8543
16,579,843
Apr 13, 2026
0.8600
0.8800
0.8530
0.8800
0.8344
4,887,895
Apr 9, 2026
0.8800
0.8800
0.8600
0.8700
0.8249
8,339,632
Apr 8, 2026
0.8530
0.8950
0.8530
0.8830
0.8372
33,571,326
Apr 7, 2026
0.8100
0.8150
0.7980
0.7980
0.7567
8,249,836
Apr 6, 2026
0.8060
0.8160
0.8050
0.8100
0.7680
5,634,953
Apr 2, 2026
0.7890
0.8090
0.7890
0.8000
0.7585
4,930,248
Apr 1, 2026
0.8100
0.8180
0.8000
0.8110
0.7690
13,733,247
Mar 31, 2026
0.8010
0.8090
0.7920
0.7940
0.7529
6,932,700
Mar 30, 2026
0.8080
0.8170
0.8000
0.8000
0.7585
6,222,610
Mar 26, 2026
0.8390
0.8480
0.7970
0.7970
0.7557
17,419,606
Mar 25, 2026
0.8330
0.8540
0.8330
0.8360
0.7927
13,855,955
Mar 24, 2026
0.8300
0.8540
0.8130
0.8160
0.7737
21,847,947
Mar 19, 2026
0.8550
0.8550
0.8550
0.8550
0.8107
-
Mar 18, 2026
0.8580
0.8810
0.8400
0.8550
0.8107
21,568,305
Mar 17, 2026
0.8100
0.8980
0.8080
0.8550
0.8107
10,403,392
Mar 16, 2026
0.8490
0.8490
0.8100
0.8240
0.7813
8,500,975
Mar 12, 2026
0.8730
0.8730
0.8300
0.8410
0.7974
12,746,996
Mar 11, 2026
0.9110
0.9300
0.8550
0.8730
0.8278
17,923,855
Mar 10, 2026
0.8370
0.9340
0.8370
0.9000
0.8534
27,467,108
Mar 9, 2026
0.8650
0.8840
0.8650
0.8650
0.8202
13,809,865
Mar 5, 2026
0.9310
0.9420
0.9310
0.9420
0.8932
37,426,011
Mar 4, 2026
0.9790
0.9790
0.9790
0.9790
0.9283
3,136,159
Mar 3, 2026
1.0300
1.0300
1.0300
1.0300
0.9766
-
Mar 2, 2026
1.0300
1.0300
1.0300
1.0300
0.9766
-
Feb 26, 2026
1.0300
1.0400
1.0100
1.0200
0.9672
5,216,809
Feb 25, 2026
1.0200
1.0400
1.0200
1.0300
0.9766
4,713,284
Feb 24, 2026
1.0300
1.0400
1.0200
1.0300
0.9766
5,916,413
Feb 23, 2026
1.0200
1.0400
1.0200
1.0400
0.9861
4,836,567
Feb 19, 2026
1.0400
1.0400
1.0000
1.0100
0.9577
14,389,175
Feb 18, 2026
1.0300
1.0500
1.0300
1.0400
0.9861
7,008,254
Feb 17, 2026
1.0400
1.0400
1.0300
1.0300
0.9766
14,621,008
Feb 16, 2026
1.0500
1.0600
1.0300
1.0500
0.9956
5,238,775
Feb 12, 2026
1.0500
1.0800
1.0500
1.0600
1.0051
32,808,651
Feb 11, 2026
1.1000
1.1100
1.0900
1.1000
1.0430
14,613,035
Feb 10, 2026
1.1000
1.1100
1.0900
1.0900
1.0335
6,618,140
Feb 9, 2026
1.0900
1.1100
1.0900
1.1000
1.0430
14,975,392
Feb 5, 2026
1.1000
1.1000
1.0700
1.0800
1.0240
13,412,979
Feb 4, 2026
1.0900
1.1200
1.0900
1.0900
1.0335
60,527,730
Feb 3, 2026
1.0500
1.1000
1.0500
1.0700
1.0146
47,880,065
Feb 2, 2026
1.0200
1.0400
1.0200
1.0400
0.9861
5,494,478
Jan 29, 2026
1.0400
1.0500
1.0200
1.0300
0.9766
10,469,202
Jan 28, 2026
1.0200
1.0500
1.0100
1.0300
0.9766
25,776,030
Jan 27, 2026
1.0200
1.0300
1.0100
1.0200
0.9672
8,655,137
Jan 26, 2026
1.0500
1.0500
1.0100
1.0200
0.9672
30,378,340
Jan 22, 2026
1.0300
1.0500
1.0300
1.0500
0.9956
19,504,864
Jan 21, 2026
1.0300
1.0300
1.0200
1.0300
0.9766
5,521,032
Jan 20, 2026
1.0200
1.0400
1.0200
1.0300
0.9766
5,291,199
Jan 19, 2026
1.0200
1.0300
1.0100
1.0300
0.9766
8,854,309
Jan 15, 2026
1.0200
1.0300
1.0000
1.0100
0.9577
11,063,610
Jan 14, 2026
1.0300
1.0500
1.0100
1.0100
0.9577
16,547,809
Jan 13, 2026
1.0200
1.0400
1.0200
1.0300
0.9766
4,922,098
Jan 12, 2026
1.0300
1.0400
1.0200
1.0300
0.9766
5,022,754
Jan 8, 2026
1.0500
1.0600
1.0300
1.0400
0.9861
15,005,395
Jan 7, 2026
1.0500
1.0600
1.0400
1.0500
0.9956
9,291,375
Jan 6, 2026
1.0400
1.0500
1.0300
1.0500
0.9956
9,483,679
Jan 5, 2026
1.0300
1.0500
1.0200
1.0300
0.9766
9,648,935
Dec 31, 2025
1.0200
1.0400
1.0200
1.0200
0.9672
3,375,901
Dec 30, 2025
1.0400
1.0400
1.0100
1.0200
0.9672
12,875,006
Dec 29, 2025
1.0300
1.0400
1.0300
1.0400
0.9861
6,507,832
Dec 25, 2025
1.0300
1.0400
1.0300
1.0400
0.9861
3,349,062
Dec 24, 2025
1.0400
1.0500
1.0300
1.0300
0.9766
2,225,931
Dec 23, 2025
1.0500
1.0500
1.0300
1.0500
0.9956
4,570,603
Dec 22, 2025
1.0500
1.0500
1.0300
1.0400
0.9861
5,713,865
Dec 18, 2025
1.0600
1.0600
1.0400
1.0500
0.9956
2,896,670
Dec 17, 2025
1.0500
1.0600
1.0400
1.0600
1.0051
6,656,293
Dec 16, 2025
1.0500
1.0600
1.0400
1.0500
0.9956
4,446,561
Dec 15, 2025
1.0500
1.0600
1.0400
1.0500
0.9956
695,383
Dec 11, 2025
1.0500
1.0600
1.0400
1.0600
1.0051
3,328,333
Dec 10, 2025
1.0500
1.0600
1.0400
1.0400
0.9861
5,063,368
Dec 9, 2025
1.0400
1.0600
1.0300
1.0600
1.0051
8,010,510
Dec 8, 2025
1.0100
1.0200
1.0100
1.0100
0.9577
4,557,179
Dec 4, 2025
1.0200
1.0500
1.0100
1.0500
0.9956
12,656,138
Dec 3, 2025
1.0300
1.0400
1.0300
1.0400
0.9861
1,821,872
Dec 2, 2025
1.0100
1.0100
1.0100
1.0100
0.9577
-
Dec 1, 2025
1.0100
1.0100
1.0100
1.0100
0.9577
-
Nov 27, 2025
1.0100
1.0200
1.0000
1.0100
0.9577
3,583,851
Nov 26, 2025
1.0200
1.0200
1.0000
1.0100
0.9577
3,880,908
Nov 25, 2025
1.0100
1.0200
1.0100
1.0200
0.9672
1,919,650
Nov 24, 2025
1.0100
1.0100
1.0100
1.0100
0.9577
-
Nov 20, 2025
1.0200
1.0200
0.9990
1.0100
0.9577
9,492,883
Nov 19, 2025
1.0100
1.0200
0.9990
1.0100
0.9577
12,505,708
Nov 18, 2025
1.0200
1.0200
1.0000
1.0100
0.9577
8,591,164
Nov 17, 2025
1.0300
1.0400
1.0200
1.0200
0.9672
5,196,403
Nov 13, 2025
1.0400
1.0600
1.0200
1.0500
0.9956
16,530,799
Nov 12, 2025
1.0400
1.0400
1.0300
1.0300
0.9766
3,395,034
Nov 11, 2025
1.0300
1.0400
1.0200
1.0400
0.9861
6,100,960
Nov 10, 2025
1.0300
1.0500
1.0200
1.0300
0.9766
10,346,579
Nov 6, 2025
1.0400
1.0600
1.0400
1.0600
1.0051
17,497,331
Nov 5, 2025
1.0400
1.0600
1.0200
1.0300
0.9766
23,483,172
Nov 4, 2025
1.0300
1.0400
1.0300
1.0400
0.9861
1,821,872
Nov 3, 2025
1.0200
1.0500
1.0200
1.0300
0.9766
11,711,331
