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:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in AEDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2023 | 5.88 | 5.88 | 5.77 | 5.78 | 5.78 | 9,903,148 |
| 02 Oct 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 01 Oct 2023 | - | - | - | - | - | - |
| 28 Sept 2023 | 5.80 | 5.89 | 5.78 | 5.85 | 5.85 | 8,081,534 |
| 27 Sept 2023 | 5.80 | 5.82 | 5.76 | 5.78 | 5.78 | 4,469,405 |
| 26 Sept 2023 | 5.89 | 5.89 | 5.80 | 5.80 | 5.80 | 7,079,377 |
| 25 Sept 2023 | 5.92 | 5.93 | 5.86 | 5.89 | 5.89 | 8,691,714 |
| 24 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | 5.72 | 5.82 | 5.70 | 5.80 | 5.80 | 22,007,880 |
| 20 Sept 2023 | 5.68 | 5.74 | 5.65 | 5.71 | 5.71 | 6,741,869 |
| 19 Sept 2023 | 5.63 | 5.70 | 5.63 | 5.67 | 5.67 | 3,690,832 |
| 18 Sept 2023 | 5.68 | 5.68 | 5.63 | 5.65 | 5.65 | 1,932,135 |
| 17 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | 5.62 | 5.70 | 5.62 | 5.70 | 5.70 | 4,568,620 |
| 13 Sept 2023 | 5.65 | 5.65 | 5.62 | 5.62 | 5.62 | 2,282,916 |
| 12 Sept 2023 | 5.64 | 5.66 | 5.62 | 5.65 | 5.65 | 3,899,363 |
| 11 Sept 2023 | 5.62 | 5.65 | 5.60 | 5.64 | 5.64 | 2,617,418 |
| 10 Sept 2023 | - | - | - | - | - | - |
| 07 Sept 2023 | 5.59 | 5.64 | 5.56 | 5.64 | 5.64 | 3,436,134 |
| 06 Sept 2023 | 5.61 | 5.61 | 5.57 | 5.57 | 5.57 | 2,351,249 |
| 05 Sept 2023 | 5.65 | 5.65 | 5.59 | 5.62 | 5.62 | 3,274,362 |
| 04 Sept 2023 | 5.65 | 5.68 | 5.60 | 5.65 | 5.65 | 5,610,792 |
| 03 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | 5.68 | 5.71 | 5.64 | 5.64 | 5.64 | 8,425,850 |
| 30 Aug 2023 | 5.65 | 5.73 | 5.65 | 5.68 | 5.68 | 5,292,286 |
| 29 Aug 2023 | 5.69 | 5.69 | 5.62 | 5.64 | 5.64 | 3,024,992 |
| 28 Aug 2023 | 5.68 | 5.72 | 5.66 | 5.66 | 5.66 | 2,186,179 |
| 27 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | 5.66 | 5.69 | 5.64 | 5.67 | 5.67 | 3,738,141 |
| 23 Aug 2023 | 5.66 | 5.70 | 5.62 | 5.62 | 5.62 | 5,270,364 |
| 22 Aug 2023 | 5.58 | 5.66 | 5.58 | 5.66 | 5.66 | 4,142,902 |
| 21 Aug 2023 | 5.66 | 5.66 | 5.58 | 5.58 | 5.58 | 2,884,189 |
| 20 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | 5.63 | 5.66 | 5.61 | 5.61 | 5.61 | 2,697,713 |
| 16 Aug 2023 | 5.68 | 5.68 | 5.63 | 5.63 | 5.63 | 4,460,537 |
| 15 Aug 2023 | 5.67 | 5.71 | 5.67 | 5.68 | 5.68 | 1,627,185 |
| 14 Aug 2023 | 5.69 | 5.72 | 5.66 | 5.68 | 5.68 | 2,725,179 |
| 13 Aug 2023 | - | - | - | - | - | - |
| 10 Aug 2023 | 5.73 | 5.76 | 5.70 | 5.76 | 5.76 | 3,019,425 |
| 09 Aug 2023 | 5.73 | 5.76 | 5.72 | 5.72 | 5.72 | 2,642,392 |
| 08 Aug 2023 | 5.75 | 5.79 | 5.73 | 5.73 | 5.73 | 5,106,717 |
| 07 Aug 2023 | 5.77 | 5.82 | 5.75 | 5.76 | 5.76 | 5,736,444 |
| 06 Aug 2023 | - | - | - | - | - | - |
| 03 Aug 2023 | 5.77 | 5.82 | 5.76 | 5.82 | 5.82 | 6,186,730 |
| 02 Aug 2023 | 5.80 | 5.82 | 5.76 | 5.77 | 5.77 | 6,906,681 |
| 01 Aug 2023 | 5.73 | 5.83 | 5.72 | 5.79 | 5.79 | 9,908,885 |
| 31 July 2023 | 5.74 | 5.75 | 5.69 | 5.75 | 5.75 | 5,843,871 |
| 30 July 2023 | - | - | - | - | - | - |
| 27 July 2023 | 5.70 | 5.74 | 5.68 | 5.71 | 5.71 | 7,204,622 |
| 26 July 2023 | 5.80 | 5.80 | 5.70 | 5.71 | 5.71 | 14,102,037 |
| 25 July 2023 | 5.72 | 5.82 | 5.70 | 5.80 | 5.80 | 22,569,461 |
| 24 July 2023 | 5.65 | 5.73 | 5.65 | 5.70 | 5.70 | 8,909,093 |
| 23 July 2023 | - | - | - | - | - | - |
| 20 July 2023 | 5.63 | 5.67 | 5.62 | 5.65 | 5.65 | 2,444,962 |
| 19 July 2023 | 5.66 | 5.70 | 5.64 | 5.64 | 5.64 | 1,915,016 |
| 18 July 2023 | 5.71 | 5.71 | 5.63 | 5.66 | 5.66 | 4,368,093 |
| 17 July 2023 | 5.67 | 5.73 | 5.67 | 5.70 | 5.70 | 8,214,252 |
| 16 July 2023 | - | - | - | - | - | - |
| 13 July 2023 | 5.58 | 5.68 | 5.56 | 5.65 | 5.65 | 10,234,423 |
| 12 July 2023 | 5.58 | 5.62 | 5.55 | 5.56 | 5.56 | 7,751,251 |
| 11 July 2023 | 5.52 | 5.58 | 5.52 | 5.58 | 5.58 | 6,227,858 |
| 10 July 2023 | 5.53 | 5.56 | 5.49 | 5.53 | 5.53 | 6,491,311 |
| 09 July 2023 | - | - | - | - | - | - |
| 06 July 2023 | 5.60 | 5.60 | 5.53 | 5.53 | 5.53 | 5,074,887 |
| 05 July 2023 | 5.58 | 5.64 | 5.51 | 5.58 | 5.58 | 10,614,173 |
| 04 July 2023 | 5.53 | 5.61 | 5.53 | 5.59 | 5.59 | 21,234,588 |
| 03 July 2023 | 5.44 | 5.53 | 5.44 | 5.51 | 5.51 | 10,499,166 |
| 02 July 2023 | - | - | - | - | - | - |
| 29 June 2023 | - | - | - | - | - | - |
| 28 June 2023 | - | - | - | - | - | - |
| 27 June 2023 | - | - | - | - | - | - |
| 26 June 2023 | 5.45 | 5.51 | 5.45 | 5.47 | 5.47 | 5,303,252 |
| 25 June 2023 | - | - | - | - | - | - |
| 22 June 2023 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 4,089,274 |
| 21 June 2023 | 5.47 | 5.47 | 5.40 | 5.41 | 5.41 | 3,527,442 |
| 20 June 2023 | 5.47 | 5.47 | 5.40 | 5.45 | 5.45 | 6,331,805 |
| 19 June 2023 | 5.49 | 5.50 | 5.41 | 5.45 | 5.45 | 4,611,371 |
| 18 June 2023 | - | - | - | - | - | - |
| 15 June 2023 | 5.40 | 5.44 | 5.39 | 5.42 | 5.42 | 2,682,718 |
| 14 June 2023 | 5.44 | 5.44 | 5.39 | 5.40 | 5.40 | 4,466,997 |
| 13 June 2023 | 5.38 | 5.45 | 5.38 | 5.38 | 5.38 | 4,791,823 |
| 12 June 2023 | 5.39 | 5.42 | 5.35 | 5.41 | 5.41 | 4,783,254 |
| 11 June 2023 | - | - | - | - | - | - |
| 08 June 2023 | 5.31 | 5.34 | 5.29 | 5.32 | 5.32 | 4,139,775 |
| 07 June 2023 | 5.35 | 5.39 | 5.31 | 5.31 | 5.31 | 4,606,836 |
| 06 June 2023 | 5.34 | 5.43 | 5.34 | 5.35 | 5.35 | 13,082,666 |
| 05 June 2023 | 5.30 | 5.34 | 5.28 | 5.32 | 5.32 | 2,453,377 |
| 04 June 2023 | - | - | - | - | - | - |
| 01 June 2023 | 5.29 | 5.30 | 5.23 | 5.27 | 5.27 | 8,779,783 |
| 31 May 2023 | 5.28 | 5.35 | 5.25 | 5.26 | 5.26 | 19,206,559 |
| 30 May 2023 | 5.23 | 5.28 | 5.22 | 5.27 | 5.27 | 4,161,306 |
| 29 May 2023 | 5.24 | 5.26 | 5.19 | 5.23 | 5.23 | 4,592,014 |
| 28 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | 5.25 | 5.25 | 5.17 | 5.17 | 5.17 | 3,592,160 |
| 24 May 2023 | 5.28 | 5.28 | 5.18 | 5.21 | 5.21 | 10,318,900 |
| 23 May 2023 | 5.32 | 5.33 | 5.26 | 5.26 | 5.26 | 7,494,558 |
| 22 May 2023 | 5.38 | 5.38 | 5.29 | 5.33 | 5.33 | 5,082,811 |
| 21 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | 5.34 | 5.37 | 5.32 | 5.34 | 5.34 | 2,313,466 |
| 17 May 2023 | 5.29 | 5.36 | 5.29 | 5.33 | 5.33 | 5,074,419 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
