Australia markets close in 5 hours

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

Dubai - Dubai Delayed price. Currency in AED
Add to watchlist
6.35-0.03 (-0.47%)
At close: 02:57PM GST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AEDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20246.386.456.346.356.358,070,288
22 Feb 20246.506.516.406.406.408,727,605
21 Feb 20246.506.506.506.506.50-
20 Feb 20246.476.506.456.506.506,489,443
19 Feb 20246.526.556.466.476.474,422,465
18 Feb 2024------
15 Feb 20246.486.506.456.486.483,613,285
14 Feb 20246.426.486.406.486.484,301,256
13 Feb 20246.436.466.436.436.435,336,032
12 Feb 20246.386.436.386.436.433,433,571
11 Feb 2024------
08 Feb 20246.386.406.356.396.393,719,271
07 Feb 20246.356.356.356.356.35-
06 Feb 20246.386.396.296.356.357,950,246
05 Feb 20246.376.386.366.376.373,912,763
04 Feb 2024------
01 Feb 20246.356.396.326.396.398,807,482
31 Jan 20246.396.446.326.326.329,968,490
30 Jan 20246.326.426.316.376.3716,868,749
29 Jan 20246.236.336.236.326.327,463,784
28 Jan 2024------
25 Jan 20246.286.296.216.256.2510,777,973
24 Jan 20246.156.406.156.296.2947,738,839
23 Jan 20245.805.845.795.845.843,485,570
22 Jan 20245.805.835.785.805.804,782,987
21 Jan 2024------
18 Jan 20245.815.815.755.765.764,238,713
17 Jan 20245.765.805.765.795.794,470,793
16 Jan 20245.805.815.775.775.773,513,586
15 Jan 20245.805.845.765.785.782,452,546
14 Jan 2024------
11 Jan 20245.805.865.785.815.815,710,623
10 Jan 20245.815.835.795.825.824,526,254
09 Jan 20245.805.845.795.815.814,999,884
08 Jan 20245.775.815.765.785.783,356,113
07 Jan 2024------
04 Jan 20245.755.795.735.765.763,881,729
03 Jan 20245.805.815.725.755.757,043,274
02 Jan 20245.725.805.725.805.804,995,571
01 Jan 20245.725.725.725.725.72-
31 Dec 2023------
28 Dec 20235.735.765.665.725.7213,848,234
27 Dec 20235.715.735.665.695.694,547,930
26 Dec 20235.685.735.685.705.702,041,663
25 Dec 20235.675.735.635.715.711,622,632
24 Dec 2023------
21 Dec 20235.685.695.645.695.69993,168
20 Dec 20235.695.705.655.685.681,997,408
19 Dec 20235.695.705.665.665.661,631,183
18 Dec 20235.705.745.665.705.701,570,250
17 Dec 2023------
14 Dec 20235.565.725.565.705.708,254,929
13 Dec 20235.575.615.535.615.611,498,065
12 Dec 20235.565.565.525.535.533,687,289
11 Dec 20235.605.625.525.565.562,941,015
10 Dec 2023------
07 Dec 20235.535.575.515.575.573,888,341
06 Dec 20235.585.615.545.575.573,491,347
05 Dec 20235.565.585.505.585.583,317,113
04 Dec 20235.525.525.525.525.52-
03 Dec 2023------
30 Nov 20235.545.575.525.525.527,831,033
29 Nov 20235.515.545.515.535.533,563,843
28 Nov 20235.545.555.505.525.524,440,740
27 Nov 20235.515.515.485.495.491,487,715
26 Nov 2023------
23 Nov 20235.515.555.485.515.511,885,078
22 Nov 20235.535.585.515.565.562,145,790
21 Nov 20235.485.595.485.555.554,201,489
20 Nov 20235.475.545.475.535.533,384,511
19 Nov 2023------
16 Nov 20235.495.535.475.535.535,587,308
15 Nov 20235.515.515.455.515.517,181,399
14 Nov 20235.535.535.475.505.503,107,238
13 Nov 20235.525.555.465.495.493,727,204
12 Nov 2023------
09 Nov 20235.515.575.515.535.532,263,745
08 Nov 20235.595.605.515.555.553,111,499
07 Nov 20235.565.605.555.605.604,787,145
06 Nov 20235.455.555.455.555.555,954,324
05 Nov 2023------
02 Nov 20235.475.515.455.465.463,417,128
01 Nov 20235.425.475.365.475.474,831,817
31 Oct 20235.405.455.355.405.406,353,607
30 Oct 20235.255.395.255.365.366,000,823
29 Oct 2023------
26 Oct 20235.415.465.315.315.317,752,187
25 Oct 20235.295.445.295.395.397,001,898
24 Oct 20235.255.315.245.275.275,536,358
23 Oct 20235.285.335.255.265.262,014,899
22 Oct 2023------
19 Oct 20235.475.485.365.365.368,236,576
18 Oct 20235.495.495.345.475.475,060,947
17 Oct 20235.425.535.415.415.417,648,910
16 Oct 20235.525.555.415.415.417,769,620
15 Oct 2023------
12 Oct 20235.605.625.575.575.573,628,210
11 Oct 20235.655.655.565.575.577,486,992
10 Oct 20235.615.685.595.595.595,141,535
09 Oct 20235.735.735.605.605.607,513,280
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...