Dubai
AED
Dubai Financial Market P.J.S.C. (DFM.AE)
1.2400
-0.0250
(-1.98%)
At close: 2:59:54 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
Nov 2, 2026
1.2750
1.2750
1.2600
1.2650
1.2650
577,679
Oct 29, 2026
1.2900
1.2900
1.2700
1.2800
1.2800
694,356
Oct 28, 2026
1.3000
1.3100
1.2850
1.2900
1.2900
786,379
Oct 27, 2026
1.2650
1.3000
1.2650
1.3000
1.3000
1,226,721
Oct 26, 2026
1.2700
1.2900
1.2500
1.2650
1.2650
1,304,331
Oct 22, 2026
1.3000
1.3100
1.2650
1.3100
1.3100
3,416,865
Oct 21, 2026
1.3000
1.3100
1.2750
1.2950
1.2950
2,477,658
Oct 20, 2026
1.3300
1.3400
1.2800
1.3100
1.3100
3,423,305
Oct 19, 2026
1.3300
1.3500
1.3200
1.3200
1.3200
916,631
Oct 15, 2026
1.3600
1.3650
1.3200
1.3500
1.3500
2,521,194
Oct 14, 2026
1.3500
1.3800
1.3500
1.3700
1.3700
2,723,695
Oct 13, 2026
1.3400
1.3550
1.3400
1.3500
1.3500
2,294,344
Oct 12, 2026
1.3650
1.3650
1.3300
1.3400
1.3400
925,724
Oct 8, 2026
1.3750
1.3850
1.3500
1.3500
1.3500
2,017,173
Oct 7, 2026
1.3750
1.3900
1.3650
1.3800
1.3800
2,458,704
Oct 6, 2026
1.3800
1.3850
1.3700
1.3750
1.3750
1,201,973
Oct 5, 2026
1.3750
1.3800
1.3650
1.3800
1.3800
930,035
Oct 1, 2026
1.4000
1.4000
1.3600
1.3700
1.3700
2,336,554
Sep 30, 2026
1.4100
1.4100
1.3900
1.3900
1.3900
1,005,862
Sep 29, 2026
1.4050
1.4100
1.3950
1.4100
1.4100
619,581
Sep 28, 2026
1.4100
1.4100
1.3900
1.4100
1.4100
1,090,175
Sep 24, 2026
1.4100
1.4100
1.3900
1.4100
1.4100
1,365,121
Sep 23, 2026
1.4000
1.4100
1.3800
1.4100
1.4100
2,804,824
Sep 22, 2026
1.3900
1.4000
1.3800
1.4000
1.4000
1,327,911
Sep 21, 2026
1.3900
1.4100
1.3800
1.3800
1.3800
1,649,059
Sep 17, 2026
1.4000
1.4200
1.4000
1.4200
1.4200
1,683,798
Sep 16, 2026
1.3900
1.4100
1.3800
1.4100
1.4100
3,005,749
Sep 15, 2026
1.4000
1.4100
1.3800
1.3900
1.3900
2,774,209
Sep 14, 2026
1.4100
1.4200
1.4000
1.4100
1.4100
2,562,823
Sep 10, 2026
1.4200
1.4300
1.4100
1.4100
1.4100
1,349,514
Sep 9, 2026
1.4100
1.4500
1.4000
1.4200
1.4200
4,176,952
Sep 8, 2026
1.4100
1.4200
1.3900
1.4200
1.4200
9,412,668
Sep 7, 2026
1.4200
1.4200
1.4000
1.4100
1.4100
3,865,807
Sep 3, 2026
1.3800
1.4100
1.3800
1.4100
1.4100
3,363,458
Sep 2, 2026
1.3900
1.3900
1.3900
1.3900
1.3900
-
Sep 1, 2026
1.3900
1.4000
1.3800
1.3900
1.3900
961,532
Aug 31, 2026
1.4000
1.4000
1.3800
1.3800
1.3800
2,224,366
Aug 27, 2026
1.4200
1.4200
1.4200
1.4200
1.4200
-
Aug 26, 2026
1.4100
1.4200
1.4000
1.4200
1.4200
3,058,800
Aug 25, 2026
1.4100
1.4200
1.4000
1.4100
1.4100
646,717
Aug 24, 2026
1.4100
1.4300
1.4000
1.4100
1.4100
3,944,509
Aug 20, 2026
1.4000
1.4200
1.4000
1.4100
1.4100
1,856,946
Aug 19, 2026
1.4000
1.4100
1.3900
1.4100
1.4100
409,897
Aug 18, 2026
1.4100
1.4200
1.3900
1.4100
1.4100
3,050,633
Aug 17, 2026
1.4200
1.4200
1.4000
1.4100
1.4100
710,867
Aug 13, 2026
1.4000
1.4200
1.4000
1.4000
1.4000
562,286
Aug 12, 2026
1.4000
1.4100
1.3900
1.4000
1.4000
2,680,116
Aug 11, 2026
1.4300
1.4300
1.3900
1.4000
1.4000
2,127,444
Aug 10, 2026
1.4300
1.4400
1.4200
1.4200
1.4200
936,239
Aug 6, 2026
1.4400
1.4600
1.4200
1.4400
1.4400
1,107,215
Aug 5, 2026
1.4500
1.4700
1.4400
1.4400
1.4400
1,431,723
Aug 4, 2026
1.4500
1.4600
1.4400
1.4400
1.4400
787,656
Aug 3, 2026
1.4300
1.4500
1.4300
1.4400
1.4400
2,137,425
Jul 30, 2026
1.4300
1.4300
1.4200
1.4300
1.4300
480,335
Jul 29, 2026
1.4500
1.4500
1.4300
1.4400
1.4400
767,812
Jul 28, 2026
1.4300
1.4400
1.4100
1.4400
1.4400
1,571,555
Jul 27, 2026
1.4200
1.4400
1.4100
1.4200
1.4200
1,642,902
Jul 23, 2026
1.3900
1.4200
1.3900
1.4100
1.4100
2,528,174
Jul 22, 2026
1.4100
1.4100
1.3900
1.4000
1.4000
1,266,226
Jul 21, 2026
1.4100
1.4200
1.3900
1.4000
1.4000
5,476,568
Jul 20, 2026
1.4100
1.4200
1.3800
1.4100
1.4100
2,909,207
Jul 16, 2026
1.4400
1.4500
1.4300
1.4300
1.4300
1,223,594
Jul 15, 2026
1.4500
1.4600
1.4400
1.4400
1.4400
2,195,914
Jul 14, 2026
1.4500
1.4700
1.4200
1.4500
1.4500
2,543,291
Jul 13, 2026
1.4700
1.4900
1.4600
1.4700
1.4700
880,159
Jul 9, 2026
1.4900
1.5000
1.4700
1.4800
1.4800
427,265
Jul 8, 2026
1.5200
1.5200
1.4600
1.4900
1.4900
3,010,994
Jul 7, 2026
1.5300
1.5400
1.5100
1.5300
1.5300
1,103,920
Jul 6, 2026
1.5100
1.5300
1.5000
1.5300
1.5300
1,665,525
Jul 2, 2026
1.5000
1.5100
1.4700
1.4800
1.4800
6,357,625
Jul 1, 2026
1.4700
1.5100
1.4700
1.5000
1.5000
2,592,009
Jun 30, 2026
1.5100
1.5100
1.4600
1.4600
1.4600
4,739,855
Jun 29, 2026
1.5000
1.5100
1.4800
1.4900
1.4900
596,115
Jun 25, 2026
1.5500
1.5500
1.5000
1.5000
1.5000
890,355
Jun 24, 2026
1.5400
1.5500
1.5300
1.5300
1.5300
536,971
Jun 23, 2026
1.5700
1.5700
1.5200
1.5300
1.5300
2,499,319
Jun 22, 2026
1.5400
1.5900
1.5300
1.5600
1.5600
3,223,320
Jun 18, 2026
1.4900
1.5700
1.4900
1.5500
1.5500
15,062,758
Jun 17, 2026
1.4900
1.5000
1.4800
1.4900
1.4900
1,055,304
Jun 16, 2026
1.4900
1.5000
1.4800
1.4900
1.4900
7,116,321
Jun 11, 2026
1.4300
1.4400
1.4200
1.4400
1.4400
1,155,756
Jun 10, 2026
1.4500
1.4600
1.4300
1.4400
1.4400
816,155
Jun 9, 2026
1.4400
1.4500
1.4300
1.4500
1.4500
1,572,937
Jun 8, 2026
1.4200
1.4200
1.3800
1.4100
1.4100
1,046,741
Jun 4, 2026
1.4200
1.4500
1.4200
1.4300
1.4300
1,293,763
Jun 3, 2026
1.4400
1.4600
1.4100
1.4200
1.4200
1,083,741
Jun 2, 2026
1.4600
1.4700
1.4400
1.4500
1.4500
1,768,857
Jun 1, 2026
1.4500
1.4700
1.4400
1.4600
1.4600
1,492,577
May 28, 2026
1.4500
1.4500
1.4500
1.4500
1.4500
-
May 27, 2026
1.4500
1.4500
1.4500
1.4500
1.4500
-
May 26, 2026
1.4500
1.4500
1.4500
1.4500
1.4500
-
May 25, 2026
1.4500
1.4700
1.4500
1.4500
1.4500
2,480,849
May 21, 2026
1.4400
1.4400
1.4300
1.4400
1.4400
1,151,375
May 20, 2026
1.4300
1.4600
1.4300
1.4300
1.4300
1,315,329
May 19, 2026
1.4400
1.4600
1.4300
1.4400
1.4400
735,986
May 18, 2026
1.4400
1.4400
1.4000
1.4300
1.4300
1,520,760
May 14, 2026
1.4600
1.4700
1.4400
1.4400
1.4400
1,257,476
May 13, 2026
1.4500
1.4900
1.4500
1.4600
1.4600
1,403,864
May 12, 2026
1.4700
1.4700
1.4500
1.4600
1.4600
360,643
May 11, 2026
1.4900
1.4900
1.4500
1.4700
1.4700
2,207,925
May 7, 2026
1.5100
1.5400
1.4900
1.5000
1.5000
4,816,942
May 6, 2026
1.4500
1.5200
1.4400
1.5000
1.5000
8,796,031
May 5, 2026
1.4100
1.4400
1.4100
1.4300
1.4300
1,252,916
May 4, 2026
1.4500
1.4700
1.4300
1.4300
1.4300
3,868,487
Apr 30, 2026
1.4600
1.4700
1.4200
1.4300
1.4300
4,264,765
Apr 29, 2026
1.4700
1.4800
1.4500
1.4600
1.4600
2,067,871
Apr 28, 2026
1.4700
1.4900
1.4700
1.4700
1.4700
1,856,448
Apr 27, 2026
1.4900
1.5000
1.4700
1.4700
1.4700
1,486,777
Apr 23, 2026
1.5000
1.5000
1.4700
1.4800
1.4800
1,934,927
Apr 22, 2026
1.5100
1.5200
1.4700
1.4900
1.4900
5,691,132
Apr 21, 2026
1.4800
1.5100
1.4700
1.5100
1.5100
4,957,409
Apr 20, 2026
1.5000
1.5100
1.4500
1.4800
1.4800
3,198,413
Apr 16, 2026
1.5100
1.5200
1.4900
1.4900
1.4900
6,465,954
Apr 15, 2026
1.4600
1.5000
1.4500
1.4700
1.4700
5,831,933
Apr 14, 2026
1.4400
1.4800
1.4400
1.4600
1.4600
4,687,889
Apr 13, 2026
1.4200
1.4400
1.4000
1.4400
1.4400
4,665,032
Apr 9, 2026
1.4400
1.4700
1.4000
1.4000
1.4000
11,300,879
Apr 8, 2026
1.4600
1.4900
1.4300
1.4700
1.4700
11,329,101
Apr 7, 2026
1.3600
1.3600
1.3200
1.3200
1.3200
3,165,314
Apr 6, 2026
1.3700
1.3900
1.3500
1.3600
1.3600
990,031
Apr 2, 2026
1.4300
1.4300
1.3900
1.4000
1.4000
5,775,152
Apr 3, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
1.4300
1.4600
1.4200
1.4400
1.3731
1,410,421
Mar 31, 2026
1.4100
1.4300
1.3900
1.4000
1.3350
1,653,977
Mar 30, 2026
1.4000
1.4300
1.3900
1.4000
1.3350
2,586,695
Mar 26, 2026
1.4900
1.4900
1.4100
1.4100
1.3445
3,784,727
Mar 25, 2026
1.4500
1.4900
1.4500
1.4800
1.4113
4,513,491
Mar 24, 2026
1.4500
1.4600
1.4100
1.4300
1.3636
2,149,411
Mar 19, 2026
1.4500
1.4500
1.4500
1.4500
1.3827
-
Mar 18, 2026
1.4200
1.4600
1.4100
1.4500
1.3827
6,161,455
Mar 17, 2026
1.4000
1.4600
1.3900
1.4200
1.3541
5,886,691
Mar 16, 2026
1.3700
1.3900
1.3600
1.3900
1.3255
2,074,742
Mar 12, 2026
1.4000
1.4200
1.3600
1.3700
1.3064
2,750,631
Mar 11, 2026
1.4800
1.4900
1.3900
1.4000
1.3350
4,318,760
Mar 10, 2026
1.3600
1.5200
1.3500
1.4500
1.3827
5,769,336
Mar 9, 2026
1.3900
1.3900
1.3400
1.3400
1.2778
4,387,300
Mar 5, 2026
1.4600
1.5000
1.4600
1.4600
1.3922
9,392,520
Mar 4, 2026
1.5300
1.5300
1.5300
1.5300
1.4590
963,363
Mar 3, 2026
1.6100
1.6100
1.6100
1.6100
1.5353
-
Mar 2, 2026
1.6100
1.6100
1.6100
1.6100
1.5353
-
Feb 26, 2026
1.6300
1.6500
1.5900
1.6000
1.5257
4,650,685
Feb 25, 2026
1.6400
1.6600
1.6300
1.6300
1.5543
1,022,564
Feb 24, 2026
1.6600
1.6600
1.6300
1.6400
1.5639
882,165
Feb 23, 2026
1.6500
1.6700
1.6400
1.6500
1.5734
1,090,870
Feb 19, 2026
1.6700
1.6700
1.6500
1.6600
1.5829
2,783,317
Feb 18, 2026
1.6800
1.6900
1.6600
1.6800
1.6020
2,327,326
Feb 17, 2026
1.6800
1.6800
1.6600
1.6800
1.6020
2,567,126
Feb 16, 2026
1.6800
1.6900
1.6600
1.6700
1.5925
1,982,511
Feb 12, 2026
1.6900
1.6900
1.6600
1.6800
1.6020
4,418,800
Feb 11, 2026
1.6900
1.7000
1.6700
1.6800
1.6020
2,155,341
Feb 10, 2026
1.6900
1.7000
1.6800
1.6900
1.6115
2,221,328
Feb 9, 2026
1.6700
1.7000
1.6700
1.6800
1.6020
2,473,096
Feb 5, 2026
1.6900
1.7000
1.6600
1.6700
1.5925
4,250,213
Feb 4, 2026
1.6800
1.6900
1.6700
1.6800
1.6020
5,435,253
Feb 3, 2026
1.7000
1.7200
1.6600
1.6700
1.5925
9,644,688
Feb 2, 2026
1.6700
1.6900
1.6500
1.6900
1.6115
3,311,689
Jan 29, 2026
1.7300
1.7300
1.6600
1.6600
1.5829
7,257,230
Jan 28, 2026
1.7100
1.7500
1.7000
1.7200
1.6401
5,482,753
Jan 27, 2026
1.6800
1.7200
1.6800
1.6900
1.6115
4,280,054
Jan 26, 2026
1.7400
1.7400
1.6500
1.6800
1.6020
10,407,981
Jan 22, 2026
1.7300
1.7600
1.7300
1.7400
1.6592
4,673,018
Jan 21, 2026
1.7000
1.7300
1.6700
1.7200
1.6401
6,400,311
Jan 20, 2026
1.7100
1.7200
1.6900
1.7000
1.6211
1,963,704
Jan 19, 2026
1.6800
1.7200
1.6800
1.7000
1.6211
3,573,616
Jan 15, 2026
1.6700
1.6900
1.6400
1.6400
1.5639
1,584,915
Jan 14, 2026
1.7000
1.7200
1.6600
1.6600
1.5829
3,528,175
Jan 13, 2026
1.6800
1.7200
1.6800
1.7100
1.6306
2,617,640
Jan 12, 2026
1.6900
1.7100
1.6800
1.6800
1.6020
1,123,439
Jan 8, 2026
1.7300
1.7800
1.7200
1.7200
1.6401
11,455,589
Jan 7, 2026
1.6700
1.7500
1.6600
1.7300
1.6497
12,362,030
Jan 6, 2026
1.6600
1.7100
1.6600
1.6800
1.6020
3,240,610
Jan 5, 2026
1.6400
1.6700
1.6300
1.6600
1.5829
1,103,367
Dec 31, 2025
1.6300
1.6700
1.6300
1.6500
1.5734
1,108,119
Dec 30, 2025
1.6700
1.6700
1.6300
1.6300
1.5543
1,404,544
Dec 29, 2025
1.6500
1.6800
1.6500
1.6800
1.6020
579,491
Dec 25, 2025
1.6600
1.6600
1.6500
1.6500
1.5734
410,001
Dec 24, 2025
1.6500
1.6600
1.6500
1.6600
1.5829
102,054
Dec 23, 2025
1.6500
1.6700
1.6500
1.6500
1.5734
2,066,408
Dec 22, 2025
1.6700
1.6700
1.6300
1.6400
1.5639
6,254,084
Dec 18, 2025
1.6900
1.6900
1.6700
1.6800
1.6020
1,193,778
Dec 17, 2025
1.7100
1.7100
1.6600
1.6800
1.6020
3,452,084
Dec 16, 2025
1.7000
1.7300
1.7000
1.7000
1.6211
1,180,323
Dec 15, 2025
1.7000
1.7200
1.6900
1.7100
1.6306
1,781,207
Dec 11, 2025
1.7300
1.7300
1.6900
1.7000
1.6211
3,456,299
Dec 10, 2025
1.7100
1.7400
1.7000
1.7300
1.6497
6,375,404
Dec 9, 2025
1.6800
1.7200
1.6800
1.7000
1.6211
6,782,708
Dec 8, 2025
1.5700
1.5800
1.5500
1.5800
1.5066
1,180,609
Dec 4, 2025
1.5800
1.7000
1.5800
1.6800
1.6020
15,634,278
Dec 3, 2025
1.5500
1.5700
1.5400
1.5700
1.4971
1,249,335
Dec 2, 2025
1.5600
1.5600
1.5600
1.5600
1.4876
-
Dec 1, 2025
1.5600
1.5600
1.5600
1.5600
1.4876
-
Nov 27, 2025
1.5700
1.5900
1.5500
1.5500
1.4780
631,450
Nov 26, 2025
1.5400
1.5700
1.5300
1.5700
1.4971
738,339
Nov 25, 2025
1.5700
1.5700
1.5400
1.5400
1.4685
1,154,928
Nov 24, 2025
1.5500
1.5500
1.5500
1.5500
1.4780
-
Nov 20, 2025
1.5700
1.5900
1.5700
1.5800
1.5066
237,491
Nov 19, 2025
1.5700
1.5800
1.5500
1.5700
1.4971
1,146,423
Nov 18, 2025
1.6000
1.6000
1.5600
1.5700
1.4971
2,026,288
Nov 17, 2025
1.5900
1.6100
1.5800
1.6100
1.5353
953,897
Nov 13, 2025
1.6100
1.6100
1.5800
1.5800
1.5066
2,428,013
Nov 12, 2025
1.6400
1.6500
1.6100
1.6100
1.5353
1,098,692
Nov 11, 2025
1.6200
1.6500
1.6100
1.6400
1.5639
2,002,835
Nov 10, 2025
1.5900
1.6400
1.5800
1.6300
1.5543
5,086,475
Nov 6, 2025
1.5600
1.6100
1.5600
1.6100
1.5353
9,273,944
Nov 5, 2025
1.5700
1.5800
1.5400
1.5800
1.5066
4,827,389
Nov 4, 2025
1.5500
1.5700
1.5400
1.5700
1.4971
1,249,335
Nov 3, 2025
1.5500
1.5600
1.5300
1.5500
1.4780
910,863
