Australia markets closed

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

Dubai - Dubai Delayed price. Currency in AED
Add to watchlist
5.98+0.02 (+0.34%)
At close: 02:55PM GST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AEDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20225.905.985.885.985.985,489,633
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
18 July 20225.525.575.505.555.553,541,165
17 July 2022------
14 July 20225.555.605.515.565.563,943,634
13 July 20225.575.575.485.515.513,585,597
12 July 20225.475.575.465.515.514,404,143
11 July 20225.435.435.435.435.43-
10 July 2022------
07 July 20225.395.535.395.435.435,939,783
06 July 20225.515.545.355.355.353,723,823
05 July 20225.535.555.505.505.501,643,415
04 July 20225.645.695.525.555.554,134,835
03 July 2022------
30 June 20225.805.805.745.765.764,070,151
29 June 20225.745.825.715.765.763,048,170
28 June 20225.705.775.665.755.753,867,818
27 June 20225.805.835.665.665.664,096,356
26 June 2022------
23 June 20225.705.705.635.685.683,492,241
22 June 20225.755.795.645.745.743,270,844
21 June 20225.665.855.665.775.776,369,482
20 June 20225.605.665.525.645.648,314,901
19 June 2022------
16 June 20225.865.905.605.655.6516,142,470
15 June 20225.805.945.715.865.865,720,642
14 June 20225.715.835.715.735.735,130,184
13 June 20225.805.825.735.735.736,785,735
12 June 2022------
09 June 20225.955.955.895.905.903,211,160
08 June 20225.995.995.945.975.972,463,829
07 June 20225.965.995.935.985.983,018,223
06 June 20225.986.005.935.995.993,057,952
05 June 2022------
02 June 20226.036.075.976.016.014,130,293
01 June 20225.966.095.966.096.097,639,981
31 May 20226.016.015.905.955.9515,189,896
30 May 20225.926.065.916.006.005,912,297
29 May 2022------
26 May 20225.825.895.805.805.806,470,752
25 May 20225.805.915.785.795.794,874,478
24 May 20225.915.915.695.815.8110,107,211
23 May 20225.975.975.855.905.905,752,016
22 May 2022------
19 May 20226.006.035.905.905.909,521,608
18 May 20226.076.156.076.086.086,180,897
17 May 20226.086.146.046.046.045,009,270
16 May 20225.995.995.995.995.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...