Dubai AED

Deyaar Development PJSC (DEYAAR.AE)

0.9140
+0.0040
+(0.44%)
At close: May 9 at 2:56:02 PM GMT+4
Currency in AED
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.91500.91500.90500.91400.91403,475,938
May 8, 20250.90400.91500.90400.91000.91005,464,194
May 7, 20250.91200.91500.90000.90000.90009,237,009
May 6, 20250.91700.91900.91200.91700.91703,621,731
May 5, 20250.91700.91700.90000.91700.917011,083,000
May 1, 20250.92000.92100.90700.91000.91007,176,366
Apr 30, 20250.91600.92300.91200.92100.92106,416,336
Apr 29, 20250.91000.91700.91000.91400.91404,205,778
Apr 28, 20250.90200.91300.89800.91200.912010,292,537
Apr 24, 20250.93400.94500.93200.93500.885027,227,497
Apr 25, 2025 0.05 Dividend
Apr 23, 20250.92500.93400.92500.93300.883111,741,129
Apr 22, 20250.92700.92700.92700.92700.8774-
Apr 21, 20250.92400.93300.92400.92700.87745,977,950
Apr 17, 20250.93900.93900.91800.93000.880311,379,759
Apr 16, 20250.92900.93400.92900.93000.88033,350,182
Apr 15, 20250.92000.92900.91600.92900.87937,286,904
Apr 14, 20250.91000.91900.90100.91900.86998,493,046
Apr 10, 20250.91400.92000.90000.90100.852817,139,182
Apr 9, 20250.86700.88800.83800.88800.840512,827,071
Apr 8, 20250.88300.89100.86000.87900.832018,815,537
Apr 7, 20250.84000.86700.81200.86700.820627,482,515
Apr 3, 20250.91900.91900.90100.91400.86519,128,150
Apr 2, 20250.91300.92400.90700.92100.87175,872,495
Apr 1, 20250.91000.91000.91000.91000.8613-
Mar 31, 20250.91000.91000.91000.91000.8613-
Mar 27, 20250.91700.92100.91300.91900.86992,721,296
Mar 26, 20250.91700.92100.91100.91600.86704,649,911
Mar 25, 20250.92000.92500.91600.92000.87082,843,132
Mar 24, 20250.93100.93100.91600.92300.87363,132,194
Mar 20, 20250.92700.93300.92300.93000.88032,043,041
Mar 19, 20250.93200.93300.92000.93200.88223,350,572
Mar 18, 20250.92400.93200.92300.93200.88225,369,681
Mar 17, 20250.92500.93100.91000.93000.88034,628,627
Mar 13, 20250.92500.93500.91500.93400.88416,485,114
Mar 12, 20250.91800.92200.91200.92200.87275,163,404
Mar 11, 20250.91100.91800.87600.91800.868916,449,047
Mar 10, 20250.93000.93200.91000.91000.86138,147,386
Mar 6, 20250.93500.93900.92800.93400.884112,565,299
Mar 5, 20250.93400.94500.93400.94000.889714,251,982
Mar 4, 20250.92400.93400.91700.93300.883118,629,376
Mar 3, 20250.92000.93100.91100.93000.88039,189,598
Feb 27, 20250.93500.93600.92300.93000.88036,855,066
Feb 26, 20250.92500.93500.91600.93400.88416,672,314
Feb 25, 20250.93600.93600.91500.91900.869910,731,941
Feb 24, 20250.93600.94500.92200.93100.881213,003,672
Feb 20, 20250.94600.95200.94500.94900.89837,745,852
Feb 19, 20250.93500.95400.93500.94600.895425,870,089
Feb 18, 20250.93500.93900.92800.93400.884114,819,705
Feb 17, 20250.92400.93000.91500.92400.87466,143,725
Feb 13, 20250.91700.92000.90600.91900.86996,076,711
Feb 12, 20250.92000.92700.91100.91700.86806,798,557
Feb 11, 20250.93300.94700.91600.92000.870827,860,640
Feb 10, 20250.93500.93800.93000.93600.88594,855,606
Feb 6, 20250.94000.94000.92200.92700.877412,679,834
Feb 5, 20250.94800.94800.93000.93400.88416,004,758
Feb 4, 20250.93600.95100.93300.93900.888810,971,491
Feb 3, 20250.93200.93600.92500.93100.88126,854,365
Jan 30, 20250.94500.94500.93000.94100.89073,524,757
Jan 29, 20250.95000.95600.93600.94000.88978,630,598
Jan 28, 20250.95000.96300.94800.94900.89839,876,835
Jan 27, 20250.95500.96700.94600.95000.899220,379,599
Jan 23, 20250.92200.93000.91900.92500.875510,547,814
Jan 22, 20250.93000.93000.91900.92600.876517,919,740
Jan 21, 20250.92200.93300.92200.92500.87556,702,558
Jan 20, 20250.91600.93200.91400.93000.88038,579,186
Jan 16, 20250.93000.93000.91300.91500.866115,188,231
Jan 15, 20250.93000.93000.92200.93000.880311,771,712
Jan 14, 20250.93000.93100.92500.93100.88124,021,709
Jan 13, 20250.92100.93700.92100.93000.88036,236,971
Jan 9, 20250.92500.93700.92400.93000.88036,362,072
Jan 8, 20250.93900.93900.92300.92400.874612,128,178
Jan 7, 20250.94500.94500.93000.93900.888813,088,758
Jan 6, 20250.95500.95500.93500.94000.88979,331,908
Jan 2, 20250.92900.94000.92600.93700.886911,833,719
Dec 31, 20240.91300.93100.90500.92800.878414,400,119
Dec 30, 20240.91900.92300.90400.90900.860413,128,010
Dec 26, 20240.95000.95300.93600.94000.88978,962,574
Dec 25, 20240.93500.94800.92200.94800.897310,236,292
Dec 24, 20240.93100.94000.92800.93700.88692,376,179
Dec 23, 20240.92700.93600.92000.93000.88036,788,149
Dec 19, 20240.93000.94000.92500.92800.878413,993,176
Dec 18, 20240.94200.94900.92600.94500.894516,744,011
Dec 17, 20240.95300.96500.93200.94800.897326,534,117
Dec 16, 20240.94900.97500.94900.95200.901174,038,622
Dec 12, 20240.94600.95000.94000.94700.89649,640,716
Dec 11, 20240.92200.95200.92200.93700.886919,587,094
Dec 10, 20240.94200.95000.91900.92200.872719,154,018
Dec 9, 20240.97000.97000.94000.94000.889718,755,617
Dec 5, 20241.01001.03000.97200.98400.931433,240,197
Dec 4, 20240.99001.03000.98001.00000.946550,215,643
Dec 3, 20240.98000.98000.98000.98000.9276-
Dec 2, 20240.98000.98000.98000.98000.9276-
Nov 28, 20240.98000.98000.96500.97000.918126,809,489
Nov 27, 20240.97600.99300.97300.97600.923842,012,641
Nov 26, 20240.90700.97600.89600.96000.908779,207,548
Nov 25, 20240.90000.91100.89500.90800.859410,937,671
Nov 21, 20240.90900.92000.89300.90500.856613,611,627
Nov 20, 20240.91500.92900.90800.92000.870821,336,229
Nov 19, 20240.91500.92900.90800.92000.870821,336,229
Nov 18, 20240.90300.93300.89000.91600.867024,724,751
Nov 14, 20240.91700.93500.90500.91600.867068,802,803
Nov 13, 20240.85000.92200.85000.91400.8651112,430,858
Nov 12, 20240.82800.85300.81900.85000.804550,008,700
Nov 11, 20240.80500.83700.80100.82800.783759,914,781
Nov 7, 20240.73500.76200.72900.75600.715681,919,821
Nov 6, 20240.71300.71300.71300.71300.6749-
Nov 5, 20240.71000.71300.70100.71300.67499,142,936
Nov 4, 20240.71400.71400.70600.70800.67014,494,965
Oct 31, 20240.70700.71100.70100.71100.673011,546,858
Oct 30, 20240.71700.72100.69900.70500.667324,035,613
Oct 29, 20240.67500.71500.67000.71500.676855,471,019
Oct 28, 20240.67000.67600.66800.67500.638910,470,213
Oct 24, 20240.66200.66200.65700.66000.62472,230,811
Oct 23, 20240.65800.66400.65500.66300.6275677,630
Oct 22, 20240.66500.66600.65900.65900.62382,673,851
Oct 21, 20240.66200.66800.65500.66600.63042,530,523
Oct 17, 20240.66100.66900.65800.65800.62285,536,011
Oct 16, 20240.66000.66000.66000.66000.6247-
Oct 15, 20240.66200.66400.65900.66000.62475,956,888
Oct 14, 20240.66900.66900.65900.66000.62477,314,856
Oct 10, 20240.67000.67200.66200.66300.62751,409,438
Oct 9, 20240.66500.67000.66400.66400.62852,848,440
Oct 8, 20240.66500.67800.66200.67700.64083,273,409
Oct 7, 20240.66800.66800.66800.66800.6323-
Oct 3, 20240.67900.67900.67000.67200.63615,753,449
Oct 2, 20240.68000.68000.67100.67300.63706,473,295
Oct 1, 20240.68000.68700.67900.68400.64742,746,099
Sep 30, 20240.68200.69000.67500.68400.64748,674,698
Sep 26, 20240.68400.69500.68400.68700.65035,391,582
Sep 25, 20240.68500.68900.67600.68300.64656,454,382
Sep 24, 20240.67300.68700.67000.68700.65038,693,773
Sep 23, 20240.68000.68000.67000.67000.63424,340,941
Sep 19, 20240.68600.68700.67000.67800.64177,723,640
Sep 18, 20240.67700.68400.67700.68000.64362,664,528
Sep 17, 20240.68500.68800.67800.68000.64362,358,606
Sep 16, 20240.69000.69000.68300.68400.64741,975,728
Sep 12, 20240.68900.68900.68200.68500.64841,174,683
Sep 11, 20240.69000.69400.68100.68400.64744,357,398
Sep 10, 20240.68600.69800.68600.69700.65979,451,972
Sep 9, 20240.69500.69500.68500.68600.64933,527,624
Sep 5, 20240.69800.70000.69100.69700.65973,361,478
Sep 4, 20240.69900.70200.69500.69800.66074,414,727
Sep 3, 20240.70000.70800.70000.70300.66548,466,311
Sep 2, 20240.69600.70000.68700.69700.65973,181,730
Aug 29, 20240.68700.69200.68000.68400.64744,926,273
Aug 28, 20240.68500.69800.68500.68600.649316,267,310
Aug 27, 20240.67100.68000.67100.67900.64278,589,900
Aug 26, 20240.67600.67600.66700.67000.63424,285,662
Aug 22, 20240.67000.67700.66900.66900.63329,576,536
Aug 21, 20240.66900.67400.66200.67200.63615,973,447
Aug 20, 20240.66200.67000.66200.66800.63233,739,290
Aug 19, 20240.66900.67200.65800.66600.63047,736,121
Aug 15, 20240.67800.67800.65900.66000.62476,571,103
Aug 14, 20240.66500.67200.66100.66900.63321,672,499
Aug 13, 20240.67400.67400.66000.66000.62474,388,726
Aug 12, 20240.67600.68000.67000.67400.63803,744,427
Aug 8, 20240.67800.68300.67200.67200.63613,328,936
Aug 7, 20240.67000.68300.67000.68000.64369,313,907
Aug 6, 20240.66000.67500.66000.67000.63429,719,518
Aug 5, 20240.64000.66600.64000.64800.613320,075,417
Aug 1, 20240.71500.71500.70800.71000.67205,095,696
Jul 31, 20240.71200.72300.71000.71100.673013,403,100
Jul 30, 20240.71300.72700.71300.72300.684315,635,251
Jul 29, 20240.71800.72500.71000.71700.678716,250,613
Jul 25, 20240.71200.71200.70800.71000.67204,766,016
Jul 24, 20240.71200.71500.70800.70900.671110,747,849
Jul 23, 20240.71000.71600.70600.71200.673912,212,662
Jul 22, 20240.71500.71600.70500.71000.67206,327,435
Jul 18, 20240.71500.72200.71200.71300.67498,594,474
Jul 17, 20240.70500.71900.70100.71300.674917,342,570
Jul 16, 20240.70400.70900.70400.70400.66646,522,602
Jul 15, 20240.71000.71400.70000.70400.66649,536,645
Jul 11, 20240.70400.70400.69900.70000.66267,032,770
Jul 10, 20240.70000.70800.70000.70400.66642,363,005
Jul 9, 20240.70200.70500.69900.70000.66262,380,604
Jul 8, 20240.70400.70600.70000.70200.66455,883,275
Jul 4, 20240.70400.70800.69700.69900.66168,363,136
Jul 3, 20240.70300.71200.69700.69700.659711,108,525
Jul 2, 20240.70300.71200.69700.69700.659711,108,525
Jul 1, 20240.70800.71800.70200.70300.66545,365,718
Jun 27, 20240.69800.71400.68900.70400.66642,569,363
Jun 26, 20240.69000.69800.68600.69200.65503,065,410
Jun 25, 20240.69000.69600.68800.69100.65403,825,798
Jun 24, 20240.69600.69800.68700.68800.65121,701,723
Jun 20, 20240.69800.70100.69200.69500.65783,292,582
Jun 13, 20240.69300.70100.69300.69500.65782,603,676
Jun 12, 20240.70000.70300.68900.69800.66076,797,059
Jun 11, 20240.70500.70900.70000.70500.66733,686,717
Jun 10, 20240.70000.71000.70000.70300.66545,692,695
Jun 6, 20240.71200.71200.70000.70200.66457,263,329
Jun 5, 20240.70900.71500.70300.71200.67392,820,190
Jun 4, 20240.71500.71500.70500.71100.67301,884,993
Jun 3, 20240.70100.70900.69800.70800.67017,493,254
May 30, 20240.71000.71300.69300.70000.66267,997,119
May 29, 20240.73400.73400.71000.71000.672011,129,839
May 28, 20240.72600.73700.72400.73000.69106,215,768
May 27, 20240.73000.73000.72000.72000.68153,831,722
May 23, 20240.73700.73700.72900.72900.69003,795,548
May 22, 20240.74700.75000.73100.73500.695710,433,069
May 21, 20240.72200.74900.72000.74800.708013,056,406
May 20, 20240.72500.73200.72100.72200.68343,179,854
May 16, 20240.73000.74100.72000.72000.681520,867,569
May 15, 20240.74500.75000.71700.72600.687211,599,432
May 14, 20240.74300.74600.74000.74200.70232,955,868
May 13, 20240.75000.75200.74300.74300.70333,942,879
May 9, 20240.75100.75500.74300.74300.70335,093,914
May 8, 20240.74000.75600.73600.75100.71088,675,292