Dubai
AED
Dubai Investments PJSC (DIC.AE)
3.6400
-0.0300
(-0.82%)
At close: October 30 at 2:55:01 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
3.6600
3.6600
3.6300
3.6400
3.6400
408,636
Oct 29, 2026
3.7000
3.7000
3.6500
3.6700
3.6700
542,428
Oct 28, 2026
3.7000
3.7100
3.6700
3.7000
3.7000
1,382,149
Oct 27, 2026
3.6700
3.7100
3.6600
3.7000
3.7000
1,227,202
Oct 26, 2026
3.6600
3.7100
3.6500
3.6500
3.6500
2,558,307
Oct 22, 2026
3.7300
3.7300
3.7000
3.7100
3.7100
1,818,479
Oct 21, 2026
3.7300
3.7300
3.7000
3.7300
3.7300
731,392
Oct 20, 2026
3.7300
3.7500
3.7100
3.7200
3.7200
2,031,397
Oct 19, 2026
3.7500
3.9000
3.7100
3.7100
3.7100
5,878,086
Oct 15, 2026
3.7300
3.7500
3.7100
3.7100
3.7100
2,275,379
Oct 14, 2026
3.7800
3.7800
3.7300
3.7300
3.7300
1,176,765
Oct 13, 2026
3.7500
3.7700
3.7300
3.7600
3.7600
903,856
Oct 12, 2026
3.7400
3.7500
3.7100
3.7300
3.7300
1,732,233
Oct 8, 2026
3.7800
3.7900
3.7400
3.7500
3.7500
1,173,237
Oct 7, 2026
3.7800
3.7900
3.7600
3.7900
3.7900
1,071,724
Oct 6, 2026
3.7500
3.7800
3.7500
3.7800
3.7800
744,911
Oct 5, 2026
3.7700
3.7700
3.7400
3.7500
3.7500
1,005,430
Oct 1, 2026
3.7600
3.7700
3.7200
3.7300
3.7300
1,183,512
Sep 30, 2026
3.7900
3.7900
3.7400
3.7500
3.7500
1,951,237
Sep 29, 2026
3.7600
3.7900
3.7500
3.7900
3.7900
1,984,191
Sep 28, 2026
3.7700
3.8000
3.7600
3.7600
3.7600
866,919
Sep 24, 2026
3.8000
3.8000
3.7700
3.7700
3.7700
728,663
Sep 23, 2026
3.8000
3.8300
3.7800
3.8000
3.8000
417,276
Sep 22, 2026
3.7700
3.8000
3.7600
3.8000
3.8000
709,695
Sep 21, 2026
3.8100
3.8200
3.7700
3.7800
3.7800
1,578,890
Sep 17, 2026
3.7700
3.8000
3.7500
3.8000
3.8000
1,170,806
Sep 16, 2026
3.7400
3.7900
3.7400
3.7500
3.7500
1,231,046
Sep 15, 2026
3.8200
3.8500
3.7500
3.7500
3.7500
1,402,044
Sep 14, 2026
3.8300
3.8700
3.8100
3.8200
3.8200
1,493,450
Sep 10, 2026
3.9000
3.9000
3.8400
3.8400
3.8400
1,906,378
Sep 9, 2026
3.8900
3.9200
3.8700
3.9000
3.9000
1,596,007
Sep 8, 2026
3.7700
3.9500
3.7700
3.8900
3.8900
3,375,081
Sep 7, 2026
3.7800
3.8000
3.7700
3.7900
3.7900
1,328,870
Sep 3, 2026
3.7400
3.8300
3.7300
3.7700
3.7700
3,565,424
Sep 2, 2026
3.7500
3.7500
3.7500
3.7500
3.7500
-
Sep 1, 2026
3.6700
3.7500
3.6700
3.7500
3.7500
2,773,956
Aug 31, 2026
3.7500
3.7500
3.6800
3.6800
3.6800
2,683,188
Aug 27, 2026
3.7100
3.7100
3.7100
3.7100
3.7100
-
Aug 26, 2026
3.7200
3.7200
3.6800
3.7100
3.7100
999,121
Aug 25, 2026
3.7300
3.7600
3.7000
3.7200
3.7200
580,243
Aug 24, 2026
3.7000
3.8000
3.7000
3.7200
3.7200
3,152,011
Aug 20, 2026
3.6600
3.6700
3.6500
3.6500
3.6500
3,640,723
Aug 19, 2026
3.6800
3.6800
3.6400
3.6600
3.6600
532,831
Aug 18, 2026
3.6400
3.6900
3.6400
3.6700
3.6700
408,370
Aug 17, 2026
3.6800
3.6800
3.6400
3.6600
3.6600
961,825
Aug 13, 2026
3.6500
3.7000
3.6400
3.7000
3.7000
2,706,688
Aug 12, 2026
3.6700
3.6700
3.6100
3.6400
3.6400
4,902,593
Aug 11, 2026
3.6500
3.6800
3.6500
3.6600
3.6600
579,817
Aug 10, 2026
3.6400
3.6700
3.6200
3.6300
3.6300
416,707
Aug 6, 2026
3.6800
3.7100
3.6300
3.6700
3.6700
799,535
Aug 5, 2026
3.6800
3.7100
3.6600
3.6700
3.6700
694,629
Aug 4, 2026
3.6300
3.6900
3.6200
3.6700
3.6700
522,541
Aug 3, 2026
3.6000
3.6600
3.6000
3.6500
3.6500
236,400
Jul 30, 2026
3.6600
3.6600
3.6100
3.6300
3.6300
570,193
Jul 29, 2026
3.6500
3.6800
3.6300
3.6300
3.6300
401,963
Jul 28, 2026
3.7000
3.7100
3.6500
3.6600
3.6600
195,227
Jul 27, 2026
3.6400
3.7100
3.6400
3.6900
3.6900
1,186,874
Jul 23, 2026
3.6600
3.6700
3.6200
3.6200
3.6200
977,442
Jul 22, 2026
3.6500
3.6600
3.6300
3.6600
3.6600
294,343
Jul 21, 2026
3.6100
3.6800
3.6100
3.6600
3.6600
756,814
Jul 20, 2026
3.6500
3.6500
3.5700
3.6200
3.6200
608,885
Jul 16, 2026
3.6900
3.7100
3.6600
3.7000
3.7000
1,691,858
Jul 15, 2026
3.7000
3.7100
3.6700
3.6900
3.6900
896,113
Jul 14, 2026
3.6500
3.7000
3.6000
3.7000
3.7000
3,591,985
Jul 13, 2026
3.7000
3.7300
3.6500
3.6800
3.6800
2,591,685
Jul 9, 2026
3.7000
3.7900
3.6800
3.7300
3.7300
3,661,151
Jul 8, 2026
3.7900
3.8000
3.7000
3.7000
3.7000
3,516,976
Jul 7, 2026
3.7600
3.8200
3.7600
3.8000
3.8000
2,468,180
Jul 6, 2026
3.7900
3.8500
3.7500
3.7900
3.7900
3,618,311
Jul 2, 2026
3.7900
3.8300
3.7200
3.7400
3.7400
2,367,395
Jul 1, 2026
3.7100
3.7900
3.6900
3.7900
3.7900
3,598,384
Jun 30, 2026
3.7000
3.7700
3.6800
3.7100
3.7100
2,446,399
Jun 29, 2026
3.7500
3.7700
3.6800
3.7200
3.7200
3,007,321
Jun 25, 2026
3.8200
3.8600
3.7500
3.7800
3.7800
3,560,597
Jun 24, 2026
3.7500
3.8100
3.7500
3.8000
3.8000
1,559,619
Jun 23, 2026
3.8000
3.8400
3.7400
3.7500
3.7500
3,586,553
Jun 22, 2026
3.7800
3.8000
3.7000
3.8000
3.8000
3,550,223
Jun 18, 2026
3.7100
3.8200
3.7000
3.7600
3.7600
3,919,839
Jun 17, 2026
3.7000
3.7200
3.6400
3.7100
3.7100
3,548,442
Jun 16, 2026
3.7100
3.7500
3.6500
3.7000
3.7000
3,564,319
Jun 11, 2026
3.5100
3.5700
3.4700
3.5500
3.5500
3,246,240
Jun 10, 2026
3.5600
3.6000
3.5000
3.5100
3.5100
3,132,961
Jun 9, 2026
3.6000
3.6200
3.5300
3.5500
3.5500
3,341,758
Jun 8, 2026
3.5700
3.6100
3.5100
3.5700
3.5700
2,951,200
Jun 4, 2026
3.6000
3.6500
3.5800
3.6000
3.6000
3,036,394
Jun 3, 2026
3.6300
3.6300
3.5000
3.5800
3.5800
3,038,401
Jun 2, 2026
3.6900
3.6900
3.5900
3.6100
3.6100
1,613,816
Jun 1, 2026
3.6600
3.7200
3.6400
3.7000
3.7000
4,031,611
May 28, 2026
3.6600
3.6600
3.6600
3.6600
3.6600
-
May 27, 2026
3.6600
3.6600
3.6600
3.6600
3.6600
-
May 26, 2026
3.6600
3.6600
3.6600
3.6600
3.6600
-
May 25, 2026
3.7200
3.7900
3.6600
3.6600
3.6600
3,184,739
May 21, 2026
3.6400
3.7000
3.6300
3.6300
3.6300
956,365
May 20, 2026
3.6400
3.6500
3.5900
3.6100
3.6100
973,897
May 19, 2026
3.5600
3.6400
3.5500
3.6400
3.6400
1,312,834
May 18, 2026
3.6300
3.6300
3.4900
3.5000
3.5000
3,387,431
May 14, 2026
3.6700
3.6800
3.6000
3.6100
3.6100
3,328,183
May 13, 2026
3.7000
3.7100
3.5900
3.6900
3.6900
3,011,257
May 12, 2026
3.7700
3.7700
3.6700
3.6800
3.6800
1,898,153
May 11, 2026
3.8300
3.8700
3.7700
3.7700
3.7700
1,822,532
May 7, 2026
3.9300
3.9500
3.8600
3.8700
3.8700
994,443
May 6, 2026
3.7400
3.9100
3.7400
3.9100
3.9100
2,184,295
May 5, 2026
3.7600
3.7600
3.7100
3.7100
3.7100
1,249,358
May 4, 2026
3.8600
3.8800
3.7900
3.7900
3.7900
2,394,618
Apr 30, 2026
4.1400
4.1400
4.0600
4.0600
4.0600
8,090,701
May 1, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
4.0700
4.1400
4.0700
4.1300
3.8757
3,042,232
Apr 28, 2026
4.1100
4.1600
4.0500
4.0700
3.8194
5,462,947
Apr 27, 2026
4.0000
4.1600
4.0000
4.1100
3.8569
3,917,351
Apr 23, 2026
4.0000
4.0600
3.9500
3.9600
3.7162
3,322,764
Apr 22, 2026
4.0200
4.0600
4.0000
4.0000
3.7537
1,876,193
Apr 21, 2026
3.9500
4.0300
3.9500
3.9900
3.7443
2,342,267
Apr 20, 2026
4.0700
4.0700
3.9100
3.9800
3.7349
3,106,685
Apr 16, 2026
3.9700
4.0600
3.9700
4.0300
3.7818
4,379,558
Apr 15, 2026
3.9000
3.9700
3.9000
3.9700
3.7255
3,058,679
Apr 14, 2026
3.8900
3.9400
3.8500
3.8700
3.6317
3,651,440
Apr 13, 2026
3.8700
3.8900
3.8300
3.8900
3.6505
2,953,956
Apr 9, 2026
3.8500
3.9000
3.8300
3.8300
3.5942
2,114,635
Apr 8, 2026
3.9800
3.9800
3.8500
3.8800
3.6411
8,180,235
Apr 7, 2026
3.8000
3.8300
3.6900
3.8000
3.5660
4,338,033
Apr 6, 2026
3.7800
3.8800
3.7600
3.8000
3.5660
1,986,128
Apr 2, 2026
3.8000
3.8100
3.7600
3.7900
3.5566
1,873,510
Apr 1, 2026
3.8300
3.9000
3.7600
3.8000
3.5660
4,950,559
Mar 31, 2026
3.8200
3.8700
3.7500
3.7800
3.5472
2,609,981
Mar 30, 2026
3.8000
3.8600
3.7500
3.7900
3.5566
2,307,410
Mar 26, 2026
3.9500
3.9500
3.7500
3.7600
3.5285
4,575,804
Mar 25, 2026
3.7000
3.9500
3.6800
3.9400
3.6974
9,799,904
Mar 24, 2026
3.5500
3.6300
3.4600
3.6000
3.3783
4,227,443
Mar 19, 2026
3.6500
3.6500
3.6500
3.6500
3.4252
-
Mar 18, 2026
3.5900
3.6500
3.5400
3.6500
3.4252
6,023,481
Mar 17, 2026
3.2900
3.5600
3.2400
3.5600
3.3408
4,196,297
Mar 16, 2026
3.4000
3.4100
3.2700
3.3100
3.1062
2,286,404
Mar 12, 2026
3.5900
3.5900
3.4200
3.4200
3.2094
3,522,504
Mar 11, 2026
3.7800
3.8400
3.6000
3.6000
3.3783
2,769,597
Mar 10, 2026
3.5000
3.8700
3.4700
3.7800
3.5472
3,034,150
Mar 9, 2026
3.7700
3.7800
3.6000
3.6000
3.3783
751,051
Mar 5, 2026
3.6100
4.0000
3.6100
3.8400
3.6035
6,221,639
Mar 4, 2026
3.8000
3.8000
3.8000
3.8000
3.5660
1,184,810
Mar 3, 2026
4.0000
4.0000
4.0000
4.0000
3.7537
-
Mar 2, 2026
4.0000
4.0000
4.0000
4.0000
3.7537
-
Feb 26, 2026
4.2100
4.2100
4.0800
4.1100
3.8569
1,339,376
Feb 25, 2026
4.1800
4.2400
4.1700
4.2400
3.9789
2,787,805
Feb 24, 2026
4.1500
4.2100
4.1300
4.2100
3.9508
2,254,269
Feb 23, 2026
4.0100
4.1600
4.0100
4.1600
3.9038
2,084,489
Feb 19, 2026
4.2000
4.2100
3.9000
3.9200
3.6786
5,282,726
Feb 18, 2026
4.1900
4.2100
4.1700
4.2000
3.9414
1,440,987
Feb 17, 2026
4.1500
4.2000
4.1400
4.1900
3.9320
1,365,923
Feb 16, 2026
4.1800
4.2200
4.1100
4.1800
3.9226
1,227,824
Feb 12, 2026
4.2000
4.2100
4.1300
4.1300
3.8757
1,318,503
Feb 11, 2026
4.2100
4.2600
4.1200
4.2000
3.9414
2,104,751
Feb 10, 2026
4.3000
4.3200
4.1900
4.2600
3.9977
3,571,779
Feb 9, 2026
4.1700
4.3500
4.1700
4.3500
4.0821
5,765,349
Feb 5, 2026
4.1500
4.1500
4.0900
4.0900
3.8382
2,457,472
Feb 4, 2026
4.1000
4.1500
4.0900
4.1500
3.8945
4,194,611
Feb 3, 2026
4.0400
4.1300
4.0400
4.1000
3.8475
4,372,727
Feb 2, 2026
4.0000
4.0900
3.9700
4.0600
3.8100
2,728,352
Jan 29, 2026
4.0400
4.1200
4.0000
4.0500
3.8006
3,185,870
Jan 28, 2026
3.9800
4.1500
3.9200
4.0000
3.7537
9,416,954
Jan 27, 2026
3.9500
3.9900
3.9400
3.9700
3.7255
1,650,981
Jan 26, 2026
4.0000
4.0000
3.8700
3.9500
3.7068
3,659,687
Jan 22, 2026
3.8700
4.0100
3.8700
4.0000
3.7537
5,333,418
Jan 21, 2026
3.9100
3.9100
3.8200
3.8600
3.6223
4,424,376
Jan 20, 2026
3.8300
3.9700
3.8100
3.9100
3.6692
3,430,048
Jan 19, 2026
3.6800
3.8700
3.6800
3.8400
3.6035
4,443,330
Jan 15, 2026
3.5500
3.6000
3.5500
3.5800
3.3596
5,194,881
Jan 14, 2026
3.5800
3.7200
3.5400
3.5400
3.3220
6,039,820
Jan 13, 2026
3.5800
3.6300
3.5300
3.6100
3.3877
3,205,421
Jan 12, 2026
3.5400
3.5800
3.4900
3.5700
3.3502
3,021,484
Jan 8, 2026
3.5300
3.6000
3.5300
3.5400
3.3220
2,469,712
Jan 7, 2026
3.5700
3.5800
3.4800
3.5300
3.3126
3,764,949
Jan 6, 2026
3.6000
3.6100
3.5500
3.5700
3.3502
1,884,946
Jan 5, 2026
3.5600
3.6000
3.5600
3.6000
3.3783
1,238,282
Dec 31, 2025
3.6500
3.6500
3.5300
3.5800
3.3596
2,628,649
Dec 30, 2025
3.6400
3.6400
3.5000
3.5200
3.3033
2,888,470
Dec 29, 2025
3.6600
3.6700
3.6400
3.6500
3.4252
867,596
Dec 25, 2025
3.6900
3.6900
3.6600
3.6700
3.4440
772,865
Dec 24, 2025
3.7100
3.7200
3.6800
3.7000
3.4722
1,729,854
Dec 23, 2025
3.7300
3.7300
3.6900
3.7100
3.4816
1,657,849
Dec 22, 2025
3.7400
3.7400
3.6800
3.7300
3.5003
2,483,912
Dec 18, 2025
3.7100
3.7400
3.6800
3.7100
3.4816
1,630,983
Dec 17, 2025
3.7400
3.7500
3.7200
3.7300
3.5003
827,713
Dec 16, 2025
3.7200
3.7800
3.7200
3.7400
3.5097
2,047,126
Dec 15, 2025
3.6700
3.7600
3.6700
3.7200
3.4909
3,203,279
Dec 11, 2025
3.7000
3.7100
3.6800
3.7000
3.4722
2,709,406
Dec 10, 2025
3.6500
3.7500
3.6300
3.7000
3.4722
3,595,510
Dec 9, 2025
3.4900
3.6500
3.4900
3.6400
3.4159
4,951,023
Dec 8, 2025
3.4200
3.4500
3.3800
3.4500
3.2376
3,183,527
Dec 4, 2025
3.4500
3.4600
3.4300
3.4600
3.2469
3,497,713
Dec 3, 2025
3.2500
3.2800
3.2100
3.2600
3.0593
5,030,676
Dec 2, 2025
3.4300
3.4300
3.4300
3.4300
3.2188
-
Dec 1, 2025
3.4300
3.4300
3.4300
3.4300
3.2188
-
Nov 27, 2025
3.3200
3.3500
3.3200
3.3500
3.1437
3,187,858
Nov 26, 2025
3.3100
3.3600
3.3100
3.3300
3.1250
5,311,864
Nov 25, 2025
3.3000
3.3200
3.2900
3.3200
3.1156
3,444,078
Nov 24, 2025
3.2300
3.2300
3.2300
3.2300
3.0311
-
Nov 20, 2025
3.2900
3.3100
3.2600
3.2900
3.0874
3,509,626
Nov 19, 2025
3.3000
3.3000
3.2400
3.2800
3.0780
1,736,407
Nov 18, 2025
3.2600
3.3000
3.2200
3.3000
3.0968
3,081,950
Nov 17, 2025
3.2200
3.2900
3.1800
3.2900
3.0874
3,506,395
Nov 13, 2025
3.2000
3.2500
3.2000
3.2100
3.0123
3,020,975
Nov 12, 2025
3.2300
3.2400
3.2000
3.2300
3.0311
3,037,635
Nov 11, 2025
3.2400
3.2600
3.2100
3.2300
3.0311
4,205,078
Nov 10, 2025
3.2400
3.2500
3.2000
3.2400
3.0405
2,253,289
Nov 6, 2025
3.2300
3.2400
3.2200
3.2300
3.0311
1,706,101
Nov 5, 2025
3.2500
3.2600
3.1900
3.2300
3.0311
3,135,840
Nov 4, 2025
3.2500
3.2800
3.2100
3.2600
3.0593
5,030,676
Nov 3, 2025
3.3200
3.3200
3.2300
3.2400
3.0405
4,965,762
