Dubai
AED
Dubai Refreshment (P.J.S.C.) (DRC.AE)
31.00
0.00
(0.00%)
At close: October 13 at 2:56:05 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 29, 2026
31.00
31.00
31.00
31.00
31.00
250
Oct 28, 2026
31.00
31.00
31.00
31.00
31.00
250
Oct 27, 2026
31.00
31.00
31.00
31.00
31.00
250
Oct 26, 2026
31.00
31.00
31.00
31.00
31.00
250
Oct 22, 2026
31.00
31.00
31.00
31.00
31.00
250
Oct 21, 2026
31.00
31.00
31.00
31.00
31.00
250
Oct 20, 2026
31.00
31.00
31.00
31.00
31.00
250
Oct 19, 2026
31.00
31.00
31.00
31.00
31.00
250
Oct 15, 2026
31.00
31.00
31.00
31.00
31.00
250
Oct 14, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
31.00
31.00
31.00
31.00
31.00
250
Oct 13, 2026
31.00
31.00
31.00
31.00
29.90
250
Oct 12, 2026
31.00
31.00
31.00
31.00
29.90
10
Oct 8, 2026
28.00
28.00
28.00
28.00
27.01
26
Oct 7, 2026
28.00
28.00
28.00
28.00
27.01
26
Oct 6, 2026
28.00
28.00
28.00
28.00
27.01
26
Oct 5, 2026
28.00
28.00
28.00
28.00
27.01
26
Oct 1, 2026
29.46
29.46
29.46
29.46
28.41
55
Sep 30, 2026
31.00
31.00
31.00
31.00
29.90
20
Sep 29, 2026
31.00
31.00
31.00
31.00
29.90
20
Sep 28, 2026
31.00
31.00
31.00
31.00
29.90
20
Sep 24, 2026
31.00
31.00
31.00
31.00
29.90
20
Sep 23, 2026
31.00
31.00
31.00
31.00
29.90
20
Sep 22, 2026
31.00
31.00
31.00
31.00
29.90
20
Sep 21, 2026
31.00
31.00
31.00
31.00
29.90
20
Sep 17, 2026
27.00
27.00
27.00
27.00
26.04
100
Sep 16, 2026
27.00
27.00
27.00
27.00
26.04
100
Sep 15, 2026
28.42
28.42
28.42
28.42
27.41
40
Sep 14, 2026
28.42
28.42
28.42
28.42
27.41
40
Sep 10, 2026
28.42
28.42
28.42
28.42
27.41
40
Sep 9, 2026
28.42
28.42
28.42
28.42
27.41
40
Sep 8, 2026
28.42
28.42
28.42
28.42
27.41
40
Sep 7, 2026
30.00
30.00
29.90
29.90
28.84
225
Sep 3, 2026
29.46
29.46
29.46
29.46
28.41
50
Sep 2, 2026
29.46
29.46
29.46
29.46
28.41
-
Sep 1, 2026
29.46
29.46
29.46
29.46
28.41
50
Aug 31, 2026
29.46
29.46
29.46
29.46
28.41
50
Aug 27, 2026
29.46
29.46
29.46
29.46
28.41
-
Aug 26, 2026
29.46
29.46
29.46
29.46
28.41
50
Aug 25, 2026
31.00
31.00
31.00
31.00
29.90
1,000
Aug 24, 2026
37.00
37.00
31.36
31.36
30.25
184
Aug 20, 2026
37.00
37.00
31.36
31.36
30.25
184
Aug 19, 2026
37.00
37.00
31.36
31.36
30.25
184
Aug 18, 2026
37.00
37.00
31.36
31.36
30.25
184
Aug 17, 2026
37.00
37.00
31.36
31.36
30.25
184
Aug 13, 2026
37.00
37.00
31.36
31.36
30.25
184
Aug 12, 2026
37.00
37.00
31.36
31.36
30.25
184
Aug 11, 2026
33.00
33.00
33.00
33.00
31.83
24,666
Aug 10, 2026
33.00
33.00
33.00
33.00
31.83
24,666
Aug 6, 2026
33.00
33.00
31.40
31.40
30.29
215
Aug 5, 2026
33.00
33.00
31.40
31.40
30.29
215
Aug 4, 2026
33.00
33.00
31.40
31.40
30.29
215
Aug 3, 2026
33.00
33.00
33.00
33.00
31.83
300
Jul 30, 2026
33.00
33.00
33.00
33.00
31.83
20
Jul 29, 2026
33.00
33.00
33.00
33.00
31.83
20
Jul 28, 2026
33.00
33.00
33.00
33.00
31.83
20
Jul 27, 2026
33.00
33.00
33.00
33.00
31.83
20
Jul 23, 2026
33.00
33.00
33.00
33.00
31.83
20
Jul 22, 2026
33.00
33.00
33.00
33.00
31.83
20
Jul 21, 2026
33.00
33.00
33.00
33.00
31.83
20
Jul 20, 2026
33.00
33.00
33.00
33.00
31.83
20
Jul 16, 2026
33.00
33.00
33.00
33.00
31.83
10
Jul 15, 2026
28.76
28.76
28.76
28.76
27.74
265
Jul 14, 2026
28.76
28.76
28.76
28.76
27.74
235
Jul 13, 2026
28.76
28.76
28.76
28.76
27.74
235
Jul 9, 2026
28.76
28.76
28.76
28.76
27.74
12
Jul 8, 2026
28.76
28.76
28.76
28.76
27.74
12
Jul 7, 2026
28.76
28.76
25.02
25.02
24.13
96
Jul 6, 2026
29.06
29.06
25.02
25.02
24.13
26
Jul 2, 2026
29.06
29.06
25.02
25.02
24.13
26
Jul 1, 2026
25.28
25.28
25.28
25.28
24.38
128
Jun 30, 2026
25.28
25.28
25.28
25.28
24.38
128
Jun 29, 2026
25.28
25.28
25.28
25.28
24.38
128
Jun 25, 2026
25.28
25.28
25.28
25.28
24.38
128
Jun 24, 2026
25.28
25.28
25.28
25.28
24.38
128
Jun 23, 2026
25.28
25.28
25.28
25.28
24.38
128
Jun 22, 2026
25.28
25.28
25.28
25.28
24.38
128
Jun 18, 2026
32.20
32.20
26.60
26.60
25.66
287
Jun 17, 2026
28.00
28.00
28.00
28.00
27.01
44,000
Jun 16, 2026
28.00
28.00
28.00
28.00
27.01
44,000
Jun 11, 2026
28.00
28.00
28.00
28.00
27.01
44,000
Jun 10, 2026
27.00
27.00
27.00
27.00
26.04
100
Jun 9, 2026
28.30
28.30
28.30
28.30
27.30
100
Jun 8, 2026
29.50
29.50
29.50
29.50
28.45
170
Jun 4, 2026
31.04
31.04
31.04
31.04
29.94
170
Jun 3, 2026
27.00
27.00
27.00
27.00
26.04
109
Jun 2, 2026
27.00
27.00
27.00
27.00
26.04
115
Jun 1, 2026
21.46
25.00
21.46
25.00
24.11
534
May 28, 2026
25.00
25.00
25.00
25.00
24.11
-
May 27, 2026
25.00
25.00
25.00
25.00
24.11
-
May 26, 2026
25.00
25.00
25.00
25.00
24.11
-
May 25, 2026
21.46
25.00
21.46
25.00
24.11
534
May 21, 2026
24.94
24.94
22.58
22.58
21.78
207
May 20, 2026
23.76
23.76
23.76
23.76
22.92
400
May 19, 2026
23.76
23.76
23.76
23.76
22.92
400
May 18, 2026
23.76
23.76
23.76
23.76
22.92
400
May 14, 2026
23.76
23.76
23.76
23.76
22.92
400
May 13, 2026
23.76
23.76
23.76
23.76
22.92
400
May 12, 2026
23.76
23.76
23.76
23.76
22.92
400
May 11, 2026
23.76
23.76
23.76
23.76
22.92
400
May 7, 2026
25.00
25.00
25.00
25.00
24.11
1,200
May 6, 2026
25.00
25.00
25.00
25.00
24.11
1,200
May 5, 2026
25.00
25.00
25.00
25.00
24.11
1,200
May 4, 2026
25.00
25.00
25.00
25.00
24.11
1,200
Apr 30, 2026
24.76
24.76
24.76
24.76
23.88
1,122
Apr 29, 2026
24.90
24.90
24.80
24.80
23.92
542
Apr 28, 2026
22.00
22.00
22.00
22.00
21.22
100
Apr 27, 2026
20.28
20.28
20.28
20.28
19.56
95
Apr 23, 2026
20.24
20.24
20.24
20.24
19.52
100
Apr 22, 2026
20.24
20.24
20.24
20.24
19.52
100
Apr 21, 2026
20.24
20.24
20.24
20.24
19.52
100
Apr 20, 2026
20.24
20.24
20.24
20.24
19.52
100
Apr 16, 2026
20.65
20.65
20.65
20.65
19.92
125
Apr 15, 2026
20.65
20.65
20.65
20.65
19.92
125
Apr 14, 2026
20.65
20.65
20.65
20.65
19.92
125
Apr 13, 2026
20.65
20.65
20.65
20.65
19.92
125
Apr 9, 2026
20.65
20.65
20.65
20.65
19.92
125
Apr 10, 2026
2.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
20.65
20.65
20.65
20.65
17.80
125
Apr 7, 2026
20.65
20.65
20.65
20.65
17.80
125
Apr 6, 2026
20.65
20.65
20.65
20.65
17.80
125
Apr 2, 2026
20.65
20.65
20.65
20.65
17.80
125
Apr 1, 2026
20.65
20.65
20.65
20.65
17.80
125
Mar 31, 2026
20.65
20.65
20.65
20.65
17.80
125
Mar 30, 2026
20.65
20.65
20.65
20.65
17.80
125
Mar 26, 2026
21.70
21.70
21.70
21.70
18.70
105
Mar 25, 2026
21.70
21.70
21.70
21.70
18.70
105
Mar 24, 2026
21.70
21.70
21.70
21.70
18.70
105
Mar 19, 2026
22.80
22.80
22.80
22.80
19.65
-
Mar 18, 2026
22.80
22.80
22.80
22.80
19.65
300
Mar 17, 2026
24.00
24.00
24.00
24.00
20.68
100
Mar 16, 2026
21.85
21.85
21.85
21.85
18.83
23
Mar 12, 2026
23.00
23.00
23.00
23.00
19.82
1,501
Mar 11, 2026
23.00
23.00
23.00
23.00
19.82
1,501
Mar 10, 2026
24.00
24.00
24.00
24.00
20.68
570
Mar 9, 2026
24.00
24.00
24.00
24.00
20.68
570
Mar 5, 2026
22.80
23.80
22.80
23.80
20.51
722
Mar 4, 2026
24.00
24.00
24.00
24.00
20.68
1,400
Mar 3, 2026
24.00
24.00
24.00
24.00
20.68
-
Mar 2, 2026
24.00
24.00
24.00
24.00
20.68
-
Feb 26, 2026
23.00
24.00
23.00
24.00
20.68
815
Feb 25, 2026
23.50
24.00
23.50
24.00
20.68
5,223
Feb 24, 2026
23.50
23.50
23.50
23.50
20.25
892
Feb 23, 2026
21.80
21.80
21.80
21.80
18.79
100
Feb 19, 2026
21.75
24.70
21.75
21.75
18.74
855
Feb 18, 2026
21.75
24.70
21.75
21.75
18.74
855
Feb 17, 2026
21.75
24.70
21.75
21.75
18.74
855
Feb 16, 2026
21.75
24.70
21.75
21.75
18.74
855
Feb 12, 2026
21.50
21.50
21.50
21.50
18.53
41,595
Feb 11, 2026
21.50
21.50
21.50
21.50
18.53
41,595
Feb 10, 2026
21.50
21.50
21.50
21.50
18.53
165,045
Feb 9, 2026
21.50
21.50
21.50
21.50
18.53
165,045
Feb 5, 2026
21.50
21.50
21.50
21.50
18.53
165,045
Feb 4, 2026
21.50
21.50
21.50
21.50
18.53
165,045
Feb 3, 2026
21.50
21.50
21.50
21.50
18.53
165,045
Feb 2, 2026
21.50
21.50
21.50
21.50
18.53
165,045
Jan 29, 2026
21.05
21.05
21.05
21.05
18.14
200
Jan 28, 2026
23.00
23.00
23.00
23.00
19.82
10,392
Jan 27, 2026
23.00
23.00
23.00
23.00
19.82
10,392
Jan 26, 2026
22.00
22.00
22.00
22.00
18.96
5,527
Jan 22, 2026
19.55
22.00
19.55
22.00
18.96
658
Jan 21, 2026
19.55
22.00
19.55
22.00
18.96
658
Jan 20, 2026
19.55
22.00
19.55
22.00
18.96
658
Jan 19, 2026
21.50
21.50
21.50
21.50
18.53
1,454,730
Jan 15, 2026
20.25
20.25
20.20
20.20
17.41
4,000
Jan 14, 2026
20.25
20.25
20.20
20.20
17.41
4,000
Jan 13, 2026
20.25
20.25
20.20
20.20
17.41
4,000
Jan 12, 2026
20.20
20.20
20.20
20.20
17.41
25
Jan 8, 2026
19.15
19.15
19.15
19.15
16.50
13
Jan 7, 2026
19.15
19.15
19.15
19.15
16.50
13
Jan 6, 2026
19.15
19.15
19.15
19.15
16.50
13
Jan 5, 2026
19.15
19.15
19.15
19.15
16.50
13
Dec 31, 2025
18.95
18.95
18.95
18.95
16.33
40
Dec 30, 2025
18.95
18.95
18.95
18.95
16.33
40
Dec 29, 2025
18.95
18.95
18.95
18.95
16.33
40
Dec 25, 2025
18.95
18.95
18.95
18.95
16.33
40
Dec 24, 2025
18.95
18.95
18.95
18.95
16.33
40
Dec 23, 2025
18.95
18.95
18.95
18.95
16.33
40
Dec 22, 2025
18.95
18.95
18.95
18.95
16.33
40
Dec 18, 2025
18.95
18.95
18.95
18.95
16.33
8,161
Dec 17, 2025
18.30
18.30
16.50
16.50
14.22
460
Dec 16, 2025
18.30
18.30
16.50
16.50
14.22
460
Dec 15, 2025
22.50
22.50
18.30
18.30
15.77
3,100
Dec 11, 2025
22.50
22.50
22.50
22.50
19.39
230
Dec 10, 2025
22.50
22.50
22.50
22.50
19.39
230
Dec 9, 2025
22.50
22.50
22.50
22.50
19.39
230
Dec 8, 2025
22.50
22.50
22.50
22.50
19.39
75
Dec 4, 2025
22.50
22.50
22.50
22.50
19.39
230
Dec 3, 2025
21.80
21.80
21.80
21.80
18.79
10
Dec 2, 2025
22.50
22.50
22.50
22.50
19.39
-
Dec 1, 2025
22.50
22.50
22.50
22.50
19.39
-
Nov 27, 2025
21.80
21.80
21.80
21.80
18.79
30
Nov 26, 2025
19.70
19.70
19.70
19.70
16.98
250
Nov 25, 2025
19.70
19.70
19.70
19.70
16.98
250
Nov 24, 2025
21.80
21.80
21.80
21.80
18.79
-
Nov 20, 2025
21.80
21.80
21.80
21.80
18.79
100
Nov 19, 2025
21.80
21.80
21.80
21.80
18.79
100
Nov 18, 2025
21.80
21.80
21.80
21.80
18.79
100
Nov 17, 2025
19.75
19.75
19.75
19.75
17.02
130
Nov 13, 2025
20.80
20.80
20.80
20.80
17.92
49,887
Nov 12, 2025
21.80
21.80
21.80
21.80
18.79
10
Nov 11, 2025
21.80
21.80
21.80
21.80
18.79
10
Nov 10, 2025
21.80
21.80
21.80
21.80
18.79
10
Nov 6, 2025
21.80
21.80
21.80
21.80
18.79
10
Nov 5, 2025
21.80
21.80
21.80
21.80
18.79
10
Nov 4, 2025
21.80
21.80
21.80
21.80
18.79
10
Nov 3, 2025
21.80
21.80
21.80
21.80
18.79
10
