Australia markets close in 5 hours 51 minutes

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

Dubai - Dubai Delayed price. Currency in AED
Add to watchlist
5.59+0.07 (+1.27%)
At close: 02:59PM GST
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AEDDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 20245.555.595.535.595.592,977,109
12 June 20245.555.595.525.525.525,661,433
11 June 20245.585.595.555.565.563,406,333
10 June 20245.545.565.535.545.542,642,258
09 June 2024------
06 June 20245.525.555.515.515.513,466,804
05 June 20245.555.555.505.505.504,470,952
04 June 20245.555.555.505.525.526,394,305
03 June 20245.525.605.505.535.535,936,985
02 June 2024------
30 May 20245.575.585.505.585.584,059,762
29 May 20245.575.625.515.515.516,989,573
28 May 20245.675.685.565.575.575,529,664
27 May 20245.505.675.505.675.675,663,705
26 May 2024------
23 May 20245.585.655.525.525.527,492,017
22 May 20245.605.635.575.585.586,622,922
21 May 20245.655.695.605.605.607,814,413
20 May 20245.565.675.555.655.655,077,763
19 May 2024------
16 May 20245.655.675.585.635.634,679,375
15 May 20245.695.695.605.605.603,943,989
14 May 20245.705.715.645.685.683,550,315
13 May 20245.665.715.655.675.672,762,141
12 May 2024------
09 May 20245.725.755.685.685.685,035,368
08 May 20245.665.725.655.715.715,005,669
07 May 20245.675.675.635.635.632,508,702
06 May 20245.675.695.635.635.632,262,986
05 May 2024------
02 May 20245.605.625.575.625.622,452,441
01 May 20245.565.615.545.565.563,137,116
30 Apr 20245.565.625.555.565.566,833,199
29 Apr 20245.515.565.515.565.566,095,615
28 Apr 2024------
25 Apr 20245.665.665.505.505.509,358,028
24 Apr 20245.715.715.635.635.633,852,680
23 Apr 20245.715.715.655.715.714,734,428
22 Apr 20245.755.755.685.685.684,242,535
21 Apr 2024------
18 Apr 20245.745.775.705.735.735,048,203
17 Apr 20245.675.745.665.705.705,964,834
16 Apr 20245.755.815.675.675.674,931,241
15 Apr 20245.705.785.685.755.7511,809,806
14 Apr 2024------
11 Apr 2024------
10 Apr 2024------
09 Apr 2024------
08 Apr 2024------
07 Apr 2024------
04 Apr 20245.825.825.755.765.764,350,007
03 Apr 20245.835.835.775.775.773,744,204
02 Apr 20245.845.855.805.815.813,717,960
01 Apr 20245.845.845.845.845.84-
31 Mar 2024------
28 Mar 20245.845.915.845.845.845,107,381
27 Mar 20245.885.885.835.835.839,556,214
26 Mar 20245.945.975.815.865.868,383,603
25 Mar 20245.875.945.855.935.937,966,535
24 Mar 2024------
21 Mar 20245.805.825.785.785.784,365,041
20 Mar 20245.825.825.765.785.787,254,611
19 Mar 20245.825.845.775.775.776,181,671
18 Mar 20245.775.855.775.795.795,478,767
17 Mar 2024------
14 Mar 20245.805.875.785.875.874,136,943
13 Mar 20245.845.845.775.775.773,975,505
12 Mar 20245.755.795.755.785.782,854,242
11 Mar 20245.785.805.755.755.754,843,072
10 Mar 2024------
07 Mar 20245.905.905.835.835.837,162,197
07 Mar 20240.45 Dividend
06 Mar 20246.356.396.286.345.8913,379,980
05 Mar 20246.466.466.306.355.909,846,324
04 Mar 20246.496.556.426.476.018,310,752
03 Mar 2024------
29 Feb 20246.366.446.366.445.9810,044,118
28 Feb 20246.446.446.366.365.917,329,210
27 Feb 20246.356.446.356.445.9810,055,428
26 Feb 20246.386.456.346.355.908,070,288
25 Feb 2024------
22 Feb 20246.506.516.406.405.958,727,605
21 Feb 20246.506.506.506.506.04-
20 Feb 20246.476.506.456.506.046,489,443
19 Feb 20246.526.556.466.476.014,422,465
18 Feb 2024------
15 Feb 20246.486.506.456.486.023,613,285
14 Feb 20246.426.486.406.486.024,301,256
13 Feb 20246.436.466.436.435.975,336,032
12 Feb 20246.386.436.386.435.973,433,571
11 Feb 2024------
08 Feb 20246.386.406.356.395.943,719,271
07 Feb 20246.356.356.356.355.90-
06 Feb 20246.386.396.296.355.907,950,246
05 Feb 20246.376.386.366.375.923,912,763
04 Feb 2024------
01 Feb 20246.356.396.326.395.948,807,482
31 Jan 20246.396.446.326.325.879,968,490
30 Jan 20246.326.426.316.375.9216,868,749
29 Jan 20246.236.336.236.325.877,463,784
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...