Dubai Islamic Bank P.J.S.C. (DIB.AE)
Dubai - Dubai Delayed price. Currency in AED
Add to watchlist
At close: 02:59PM GST
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AEDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 6.10 | 6.17 | 6.00 | 6.17 | 6.17 | 3,621,005 |
| 03 Oct 2024 | 6.20 | 6.22 | 6.09 | 6.12 | 6.12 | 5,036,418 |
| 02 Oct 2024 | 6.26 | 6.27 | 6.18 | 6.20 | 6.20 | 5,579,347 |
| 01 Oct 2024 | 6.30 | 6.33 | 6.28 | 6.33 | 6.33 | 3,798,745 |
| 30 Sept 2024 | 6.34 | 6.37 | 6.30 | 6.30 | 6.30 | 5,077,280 |
| 29 Sept 2024 | - | - | - | - | - | - |
| 26 Sept 2024 | 6.32 | 6.43 | 6.31 | 6.38 | 6.38 | 7,793,062 |
| 25 Sept 2024 | 6.30 | 6.32 | 6.28 | 6.32 | 6.32 | 4,606,210 |
| 24 Sept 2024 | 6.26 | 6.33 | 6.26 | 6.31 | 6.31 | 3,470,834 |
| 23 Sept 2024 | 6.28 | 6.32 | 6.27 | 6.27 | 6.27 | 4,433,554 |
| 22 Sept 2024 | - | - | - | - | - | - |
| 19 Sept 2024 | 6.20 | 6.23 | 6.19 | 6.20 | 6.20 | 6,545,820 |
| 18 Sept 2024 | 6.21 | 6.25 | 6.19 | 6.20 | 6.20 | 3,600,762 |
| 17 Sept 2024 | 6.19 | 6.21 | 6.17 | 6.20 | 6.20 | 2,229,318 |
| 16 Sept 2024 | 6.15 | 6.22 | 6.15 | 6.20 | 6.20 | 2,141,711 |
| 15 Sept 2024 | - | - | - | - | - | - |
| 12 Sept 2024 | 6.16 | 6.19 | 6.11 | 6.13 | 6.13 | 2,623,815 |
| 11 Sept 2024 | 6.22 | 6.23 | 6.11 | 6.11 | 6.11 | 5,391,021 |
| 10 Sept 2024 | 6.19 | 6.24 | 6.17 | 6.22 | 6.22 | 4,191,426 |
| 09 Sept 2024 | 6.14 | 6.20 | 6.13 | 6.16 | 6.16 | 1,549,282 |
| 08 Sept 2024 | - | - | - | - | - | - |
| 05 Sept 2024 | 6.15 | 6.23 | 6.15 | 6.18 | 6.18 | 2,029,719 |
| 04 Sept 2024 | 6.14 | 6.20 | 6.09 | 6.15 | 6.15 | 3,293,247 |
| 03 Sept 2024 | 6.20 | 6.24 | 6.18 | 6.18 | 6.18 | 3,070,715 |
| 02 Sept 2024 | 6.19 | 6.28 | 6.16 | 6.20 | 6.20 | 6,381,807 |
| 01 Sept 2024 | - | - | - | - | - | - |
| 29 Aug 2024 | 6.13 | 6.17 | 6.10 | 6.14 | 6.14 | 3,348,481 |
| 28 Aug 2024 | 6.20 | 6.22 | 6.13 | 6.13 | 6.13 | 4,287,702 |
| 27 Aug 2024 | 6.15 | 6.21 | 6.14 | 6.20 | 6.20 | 5,453,167 |
| 26 Aug 2024 | 6.12 | 6.16 | 6.12 | 6.16 | 6.16 | 5,558,200 |
| 25 Aug 2024 | - | - | - | - | - | - |
| 22 Aug 2024 | 6.05 | 6.09 | 6.01 | 6.05 | 6.05 | 7,942,158 |
| 21 Aug 2024 | 5.89 | 6.08 | 5.87 | 6.06 | 6.06 | 13,664,244 |
| 20 Aug 2024 | 5.88 | 5.90 | 5.87 | 5.90 | 5.90 | 2,151,787 |
| 19 Aug 2024 | 5.89 | 5.92 | 5.88 | 5.90 | 5.90 | 2,051,325 |
| 18 Aug 2024 | - | - | - | - | - | - |
| 15 Aug 2024 | 5.79 | 5.88 | 5.79 | 5.88 | 5.88 | 2,325,364 |
| 14 Aug 2024 | 5.81 | 5.82 | 5.77 | 5.78 | 5.78 | 4,103,244 |
| 13 Aug 2024 | 5.84 | 5.89 | 5.78 | 5.78 | 5.78 | 3,946,520 |
| 12 Aug 2024 | 5.82 | 5.90 | 5.82 | 5.88 | 5.88 | 2,183,561 |
| 11 Aug 2024 | - | - | - | - | - | - |
| 08 Aug 2024 | 5.83 | 5.97 | 5.81 | 5.83 | 5.83 | 8,370,673 |
| 07 Aug 2024 | 5.80 | 5.93 | 5.77 | 5.88 | 5.88 | 10,473,259 |
| 06 Aug 2024 | 5.70 | 5.79 | 5.70 | 5.75 | 5.75 | 17,956,264 |
| 05 Aug 2024 | 5.85 | 5.85 | 5.61 | 5.65 | 5.65 | 16,819,394 |
| 04 Aug 2024 | - | - | - | - | - | - |
| 01 Aug 2024 | 5.85 | 5.96 | 5.85 | 5.92 | 5.92 | 7,555,386 |
| 31 July 2024 | 5.99 | 5.99 | 5.83 | 5.85 | 5.85 | 11,715,549 |
| 30 July 2024 | 5.98 | 6.03 | 5.96 | 5.98 | 5.98 | 9,118,139 |
| 29 July 2024 | 5.92 | 6.03 | 5.91 | 5.97 | 5.97 | 9,697,426 |
| 28 July 2024 | - | - | - | - | - | - |
| 25 July 2024 | 5.95 | 5.95 | 5.86 | 5.86 | 5.86 | 9,403,464 |
| 24 July 2024 | 6.00 | 6.00 | 5.93 | 5.96 | 5.96 | 11,498,818 |
| 23 July 2024 | 5.93 | 6.04 | 5.92 | 6.04 | 6.04 | 9,985,839 |
| 22 July 2024 | 5.97 | 5.98 | 5.92 | 5.94 | 5.94 | 5,307,557 |
| 21 July 2024 | - | - | - | - | - | - |
| 18 July 2024 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 13,356,530 |
| 17 July 2024 | 5.88 | 5.92 | 5.83 | 5.88 | 5.88 | 3,341,724 |
| 16 July 2024 | 5.88 | 5.96 | 5.87 | 5.87 | 5.87 | 10,870,642 |
| 15 July 2024 | 5.79 | 5.87 | 5.75 | 5.87 | 5.87 | 5,203,143 |
| 14 July 2024 | - | - | - | - | - | - |
| 11 July 2024 | 5.80 | 5.82 | 5.77 | 5.77 | 5.77 | 3,047,202 |
| 10 July 2024 | 5.80 | 5.82 | 5.78 | 5.80 | 5.80 | 2,735,684 |
| 09 July 2024 | 5.83 | 5.83 | 5.77 | 5.81 | 5.81 | 4,757,119 |
| 08 July 2024 | 5.83 | 5.87 | 5.81 | 5.83 | 5.83 | 3,922,892 |
| 07 July 2024 | - | - | - | - | - | - |
| 04 July 2024 | 5.81 | 5.84 | 5.78 | 5.80 | 5.80 | 4,102,352 |
| 03 July 2024 | 5.76 | 5.80 | 5.74 | 5.75 | 5.75 | 4,670,843 |
| 02 July 2024 | 5.76 | 5.80 | 5.74 | 5.75 | 5.75 | 4,670,843 |
| 01 July 2024 | 5.69 | 5.76 | 5.68 | 5.76 | 5.76 | 6,010,735 |
| 30 June 2024 | - | - | - | - | - | - |
| 27 June 2024 | 5.66 | 5.70 | 5.62 | 5.66 | 5.66 | 3,705,642 |
| 26 June 2024 | 5.73 | 5.73 | 5.66 | 5.66 | 5.66 | 5,361,733 |
| 25 June 2024 | 5.66 | 5.73 | 5.66 | 5.73 | 5.73 | 5,387,253 |
| 24 June 2024 | 5.77 | 5.77 | 5.62 | 5.66 | 5.66 | 5,712,286 |
| 23 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | 5.63 | 5.72 | 5.63 | 5.72 | 5.72 | 12,038,389 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 16 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | 5.55 | 5.59 | 5.53 | 5.59 | 5.59 | 2,977,109 |
| 12 June 2024 | 5.55 | 5.59 | 5.52 | 5.52 | 5.52 | 5,661,433 |
| 11 June 2024 | 5.58 | 5.59 | 5.55 | 5.56 | 5.56 | 3,406,333 |
| 10 June 2024 | 5.54 | 5.56 | 5.53 | 5.54 | 5.54 | 2,642,258 |
| 09 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | 5.52 | 5.55 | 5.51 | 5.51 | 5.51 | 3,466,804 |
| 05 June 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 4,470,952 |
| 04 June 2024 | 5.55 | 5.55 | 5.50 | 5.52 | 5.52 | 6,394,305 |
| 03 June 2024 | 5.52 | 5.60 | 5.50 | 5.53 | 5.53 | 5,936,985 |
| 02 June 2024 | - | - | - | - | - | - |
| 30 May 2024 | 5.57 | 5.58 | 5.50 | 5.58 | 5.58 | 4,059,762 |
| 29 May 2024 | 5.57 | 5.62 | 5.51 | 5.51 | 5.51 | 6,989,573 |
| 28 May 2024 | 5.67 | 5.68 | 5.56 | 5.57 | 5.57 | 5,529,664 |
| 27 May 2024 | 5.50 | 5.67 | 5.50 | 5.67 | 5.67 | 5,663,705 |
| 26 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 5.58 | 5.65 | 5.52 | 5.52 | 5.52 | 7,492,017 |
| 22 May 2024 | 5.60 | 5.63 | 5.57 | 5.58 | 5.58 | 6,622,922 |
| 21 May 2024 | 5.65 | 5.69 | 5.60 | 5.60 | 5.60 | 7,814,413 |
| 20 May 2024 | 5.56 | 5.67 | 5.55 | 5.65 | 5.65 | 5,077,763 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.