Dubai Islamic Bank P.J.S.C. (DIB.AE)
Dubai - Dubai Delayed price. Currency in AED
Add to watchlist
At close: 02:55PM GST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AEDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.66 | 5.66 | 5.50 | 5.50 | 5.50 | 9,358,028 |
| 24 Apr 2024 | 5.71 | 5.71 | 5.63 | 5.63 | 5.63 | 3,852,680 |
| 23 Apr 2024 | 5.71 | 5.71 | 5.65 | 5.71 | 5.71 | 4,734,428 |
| 22 Apr 2024 | 5.75 | 5.75 | 5.68 | 5.68 | 5.68 | 4,242,535 |
| 21 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 5.74 | 5.77 | 5.70 | 5.73 | 5.73 | 5,048,203 |
| 17 Apr 2024 | 5.67 | 5.74 | 5.66 | 5.70 | 5.70 | 5,964,834 |
| 16 Apr 2024 | 5.75 | 5.81 | 5.67 | 5.67 | 5.67 | 4,931,241 |
| 15 Apr 2024 | 5.70 | 5.78 | 5.68 | 5.75 | 5.75 | 11,809,806 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 5.82 | 5.82 | 5.75 | 5.76 | 5.76 | 4,350,007 |
| 03 Apr 2024 | 5.83 | 5.83 | 5.77 | 5.77 | 5.77 | 3,744,204 |
| 02 Apr 2024 | 5.84 | 5.85 | 5.80 | 5.81 | 5.81 | 3,717,960 |
| 01 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 31 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 5.84 | 5.91 | 5.84 | 5.84 | 5.84 | 5,107,381 |
| 27 Mar 2024 | 5.88 | 5.88 | 5.83 | 5.83 | 5.83 | 9,556,214 |
| 26 Mar 2024 | 5.94 | 5.97 | 5.81 | 5.86 | 5.86 | 8,383,603 |
| 25 Mar 2024 | 5.87 | 5.94 | 5.85 | 5.93 | 5.93 | 7,966,535 |
| 24 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 5.80 | 5.82 | 5.78 | 5.78 | 5.78 | 4,365,041 |
| 20 Mar 2024 | 5.82 | 5.82 | 5.76 | 5.78 | 5.78 | 7,254,611 |
| 19 Mar 2024 | 5.82 | 5.84 | 5.77 | 5.77 | 5.77 | 6,181,671 |
| 18 Mar 2024 | 5.77 | 5.85 | 5.77 | 5.79 | 5.79 | 5,478,767 |
| 17 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 5.80 | 5.87 | 5.78 | 5.87 | 5.87 | 4,136,943 |
| 13 Mar 2024 | 5.84 | 5.84 | 5.77 | 5.77 | 5.77 | 3,975,505 |
| 12 Mar 2024 | 5.75 | 5.79 | 5.75 | 5.78 | 5.78 | 2,854,242 |
| 11 Mar 2024 | 5.78 | 5.80 | 5.75 | 5.75 | 5.75 | 4,843,072 |
| 10 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 5.90 | 5.90 | 5.83 | 5.83 | 5.83 | 7,162,197 |
| 07 Mar 2024 | 0.45 Dividend | |||||
| 06 Mar 2024 | 6.35 | 6.39 | 6.28 | 6.34 | 5.89 | 13,379,980 |
| 05 Mar 2024 | 6.46 | 6.46 | 6.30 | 6.35 | 5.90 | 9,846,324 |
| 04 Mar 2024 | 6.49 | 6.55 | 6.42 | 6.47 | 6.01 | 8,310,752 |
| 03 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 6.36 | 6.44 | 6.36 | 6.44 | 5.98 | 10,044,118 |
| 28 Feb 2024 | 6.44 | 6.44 | 6.36 | 6.36 | 5.91 | 7,329,210 |
| 27 Feb 2024 | 6.35 | 6.44 | 6.35 | 6.44 | 5.98 | 10,055,428 |
| 26 Feb 2024 | 6.38 | 6.45 | 6.34 | 6.35 | 5.90 | 8,070,288 |
| 25 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 6.50 | 6.51 | 6.40 | 6.40 | 5.95 | 8,727,605 |
| 21 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.04 | - |
| 20 Feb 2024 | 6.47 | 6.50 | 6.45 | 6.50 | 6.04 | 6,489,443 |
| 19 Feb 2024 | 6.52 | 6.55 | 6.46 | 6.47 | 6.01 | 4,422,465 |
| 18 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 6.48 | 6.50 | 6.45 | 6.48 | 6.02 | 3,613,285 |
| 14 Feb 2024 | 6.42 | 6.48 | 6.40 | 6.48 | 6.02 | 4,301,256 |
| 13 Feb 2024 | 6.43 | 6.46 | 6.43 | 6.43 | 5.97 | 5,336,032 |
| 12 Feb 2024 | 6.38 | 6.43 | 6.38 | 6.43 | 5.97 | 3,433,571 |
| 11 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 6.38 | 6.40 | 6.35 | 6.39 | 5.94 | 3,719,271 |
| 07 Feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 5.90 | - |
| 06 Feb 2024 | 6.38 | 6.39 | 6.29 | 6.35 | 5.90 | 7,950,246 |
| 05 Feb 2024 | 6.37 | 6.38 | 6.36 | 6.37 | 5.92 | 3,912,763 |
| 04 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 6.35 | 6.39 | 6.32 | 6.39 | 5.94 | 8,807,482 |
| 31 Jan 2024 | 6.39 | 6.44 | 6.32 | 6.32 | 5.87 | 9,968,490 |
| 30 Jan 2024 | 6.32 | 6.42 | 6.31 | 6.37 | 5.92 | 16,868,749 |
| 29 Jan 2024 | 6.23 | 6.33 | 6.23 | 6.32 | 5.87 | 7,463,784 |
| 28 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 6.28 | 6.29 | 6.21 | 6.25 | 5.81 | 10,777,973 |
| 24 Jan 2024 | 6.15 | 6.40 | 6.15 | 6.29 | 5.84 | 47,738,839 |
| 23 Jan 2024 | 5.80 | 5.84 | 5.79 | 5.84 | 5.43 | 3,485,570 |
| 22 Jan 2024 | 5.80 | 5.83 | 5.78 | 5.80 | 5.39 | 4,782,987 |
| 21 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 5.81 | 5.81 | 5.75 | 5.76 | 5.35 | 4,238,713 |
| 17 Jan 2024 | 5.76 | 5.80 | 5.76 | 5.79 | 5.38 | 4,470,793 |
| 16 Jan 2024 | 5.80 | 5.81 | 5.77 | 5.77 | 5.36 | 3,513,586 |
| 15 Jan 2024 | 5.80 | 5.84 | 5.76 | 5.78 | 5.37 | 2,452,546 |
| 14 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 5.80 | 5.86 | 5.78 | 5.81 | 5.40 | 5,710,623 |
| 10 Jan 2024 | 5.81 | 5.83 | 5.79 | 5.82 | 5.41 | 4,526,254 |
| 09 Jan 2024 | 5.80 | 5.84 | 5.79 | 5.81 | 5.40 | 4,999,884 |
| 08 Jan 2024 | 5.77 | 5.81 | 5.76 | 5.78 | 5.37 | 3,356,113 |
| 07 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 5.75 | 5.79 | 5.73 | 5.76 | 5.35 | 3,881,729 |
| 03 Jan 2024 | 5.80 | 5.81 | 5.72 | 5.75 | 5.34 | 7,043,274 |
| 02 Jan 2024 | 5.72 | 5.80 | 5.72 | 5.80 | 5.39 | 4,995,571 |
| 01 Jan 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.31 | - |
| 31 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 5.73 | 5.76 | 5.66 | 5.72 | 5.31 | 13,848,234 |
| 27 Dec 2023 | 5.71 | 5.73 | 5.66 | 5.69 | 5.29 | 4,547,930 |
| 26 Dec 2023 | 5.68 | 5.73 | 5.68 | 5.70 | 5.30 | 2,041,663 |
| 25 Dec 2023 | 5.67 | 5.73 | 5.63 | 5.71 | 5.30 | 1,622,632 |
| 24 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 5.68 | 5.69 | 5.64 | 5.69 | 5.29 | 993,168 |
| 20 Dec 2023 | 5.69 | 5.70 | 5.65 | 5.68 | 5.28 | 1,997,408 |
| 19 Dec 2023 | 5.69 | 5.70 | 5.66 | 5.66 | 5.26 | 1,631,183 |
| 18 Dec 2023 | 5.70 | 5.74 | 5.66 | 5.70 | 5.30 | 1,570,250 |
| 17 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 5.56 | 5.72 | 5.56 | 5.70 | 5.30 | 8,254,929 |
| 13 Dec 2023 | 5.57 | 5.61 | 5.53 | 5.61 | 5.21 | 1,498,065 |
| 12 Dec 2023 | 5.56 | 5.56 | 5.52 | 5.53 | 5.14 | 3,687,289 |
| 11 Dec 2023 | 5.60 | 5.62 | 5.52 | 5.56 | 5.17 | 2,941,015 |
| *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.