Australia markets close in 4 hours 13 minutes

Dubai Islamic Bank P.J.S.C. (DIB.AE)

Dubai - Dubai Delayed price. Currency in AED
Add to watchlist
5.79+0.11 (+1.94%)
At close: 02:55PM GST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AEDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20225.805.835.755.795.7916,931,139
04 Dec 2022------
01 Dec 2022------
30 Nov 20225.725.865.685.685.6841,819,980
29 Nov 20225.755.775.705.755.756,966,549
28 Nov 20225.785.785.705.725.727,703,049
27 Nov 2022------
24 Nov 20225.735.795.735.755.754,828,748
23 Nov 20225.765.785.725.735.736,992,201
22 Nov 20225.775.815.755.755.755,741,411
21 Nov 20225.765.855.765.805.806,614,045
20 Nov 2022------
17 Nov 20225.805.815.755.785.785,000,265
16 Nov 20225.845.845.785.815.815,170,649
15 Nov 20225.855.855.805.845.844,789,546
14 Nov 20225.895.945.865.875.874,550,121
13 Nov 2022------
10 Nov 20225.845.845.795.835.833,015,071
09 Nov 20225.815.845.795.845.844,381,566
08 Nov 20225.825.865.795.805.809,782,460
07 Nov 20225.865.865.805.835.836,783,197
06 Nov 2022------
03 Nov 20225.835.865.785.785.785,770,212
02 Nov 20225.825.905.805.865.866,369,177
01 Nov 20225.855.865.815.825.823,723,071
31 Oct 20225.855.865.805.825.828,819,691
30 Oct 2022------
27 Oct 20225.875.875.805.815.8110,147,095
26 Oct 20225.925.945.865.865.8612,315,904
25 Oct 20226.086.085.895.955.9517,625,107
24 Oct 20226.096.126.036.036.036,654,097
23 Oct 2022------
20 Oct 20226.056.106.046.096.095,718,457
19 Oct 20226.076.106.036.096.097,088,810
18 Oct 20226.006.065.996.066.065,249,747
17 Oct 20226.016.025.975.975.974,479,876
16 Oct 2022------
13 Oct 20225.996.005.956.006.005,442,404
12 Oct 20225.966.005.966.006.007,256,226
11 Oct 20225.956.005.956.006.006,553,211
10 Oct 20225.966.025.935.995.995,725,442
09 Oct 2022------
06 Oct 20226.056.065.905.955.9510,947,897
05 Oct 20226.036.105.996.046.045,946,461
04 Oct 20225.956.145.956.006.0011,412,903
03 Oct 20225.886.015.865.905.904,078,452
02 Oct 2022------
29 Sept 20225.955.965.905.965.963,849,494
28 Sept 20226.006.035.915.935.937,248,484
27 Sept 20225.936.045.935.995.995,478,605
26 Sept 20225.976.055.886.006.007,117,585
25 Sept 2022------
22 Sept 20226.006.206.006.056.058,348,663
21 Sept 20226.156.155.986.126.1212,282,064
20 Sept 20226.086.176.076.156.1511,522,256
19 Sept 20225.966.075.966.076.074,435,792
18 Sept 2022------
15 Sept 20225.926.155.926.046.0412,769,402
14 Sept 20225.925.995.755.985.988,017,930
13 Sept 20225.896.035.885.985.9814,607,246
12 Sept 20225.805.885.795.855.854,683,359
11 Sept 2022------
08 Sept 20225.805.895.785.785.785,901,770
07 Sept 20225.805.865.805.845.842,046,863
06 Sept 20225.745.875.745.865.867,491,845
05 Sept 20225.805.845.735.745.744,804,335
04 Sept 2022------
01 Sept 20225.895.905.835.855.855,804,237
31 Aug 20225.885.935.855.855.856,649,929
30 Aug 20225.915.945.885.885.882,581,686
29 Aug 20225.935.975.905.905.904,362,490
28 Aug 2022------
25 Aug 20225.905.975.895.915.914,105,480
24 Aug 20225.865.905.835.885.883,505,224
23 Aug 20225.905.935.825.825.823,138,401
22 Aug 20225.945.955.905.905.903,394,691
21 Aug 2022------
18 Aug 20226.056.055.915.945.944,518,810
17 Aug 20225.956.045.946.036.035,707,939
16 Aug 20225.905.965.895.955.959,868,355
15 Aug 20226.006.005.945.955.953,171,616
14 Aug 2022------
11 Aug 20225.975.995.895.915.912,302,336
10 Aug 20225.996.005.935.975.974,653,610
09 Aug 20225.865.995.865.985.985,582,945
08 Aug 20225.845.905.815.905.906,490,842
07 Aug 2022------
04 Aug 20225.855.855.775.805.803,706,784
03 Aug 20225.855.895.825.855.853,944,412
02 Aug 20225.935.935.855.885.884,130,546
01 Aug 20225.905.935.865.935.934,880,788
31 July 2022------
28 July 20225.855.895.815.835.833,600,329
27 July 20225.825.855.775.835.833,708,222
26 July 20225.855.855.775.785.783,925,581
25 July 20225.765.855.745.825.824,080,221
24 July 2022------
21 July 20225.615.785.605.785.787,467,953
20 July 20225.565.655.515.575.575,505,135
19 July 20225.515.555.505.515.513,074,060
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...