DFM.AEDFM.AE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1.67 | $1.69 | $1.64 | $1.64 | 1.58M |
| 1/14/2026 | $1.70 | $1.72 | $1.66 | $1.66 | 3.53M |
| 1/13/2026 | $1.68 | $1.72 | $1.68 | $1.71 | 2.62M |
| 1/12/2026 | $1.69 | $1.71 | $1.68 | $1.68 | 1.12M |
| 1/9/2026 | $1.72 | $1.72 | $1.68 | $1.70 | 5.96M |
| 1/8/2026 | $1.73 | $1.78 | $1.72 | $1.72 | 11.46M |
| 1/7/2026 | $1.67 | $1.75 | $1.66 | $1.73 | 12.36M |
| 1/6/2026 | $1.66 | $1.71 | $1.66 | $1.68 | 3.24M |
| 1/5/2026 | $1.64 | $1.67 | $1.63 | $1.66 | 1.10M |
| 1/2/2026 | $1.65 | $1.66 | $1.64 | $1.64 | 1.24M |
| 12/31/2025 | $1.63 | $1.67 | $1.63 | $1.65 | 1.11M |
| 12/30/2025 | $1.67 | $1.67 | $1.63 | $1.63 | 1.40M |
| 12/29/2025 | $1.65 | $1.68 | $1.65 | $1.68 | 579,491 |
| 12/26/2025 | $1.66 | $1.66 | $1.64 | $1.65 | 2.48M |
| 12/25/2025 | $1.66 | $1.66 | $1.65 | $1.65 | 410,001 |
| 12/24/2025 | $1.65 | $1.66 | $1.65 | $1.66 | 102,054 |
| 12/23/2025 | $1.65 | $1.67 | $1.65 | $1.65 | 2.07M |
| 12/22/2025 | $1.67 | $1.67 | $1.63 | $1.64 | 6.25M |
| 12/19/2025 | $1.68 | $1.70 | $1.65 | $1.67 | 2.51M |
| 12/18/2025 | $1.69 | $1.69 | $1.67 | $1.68 | 1.19M |
| 12/17/2025 | $1.71 | $1.71 | $1.66 | $1.68 | 3.45M |
| 12/16/2025 | $1.70 | $1.73 | $1.70 | $1.70 | 1.18M |
| 12/15/2025 | $1.70 | $1.72 | $1.69 | $1.71 | 1.78M |
| 12/12/2025 | $1.70 | $1.75 | $1.69 | $1.71 | 11.14M |
| 12/11/2025 | $1.73 | $1.73 | $1.69 | $1.70 | 3.46M |
| 12/10/2025 | $1.71 | $1.74 | $1.70 | $1.73 | 6.38M |
| 12/9/2025 | $1.68 | $1.72 | $1.68 | $1.70 | 6.78M |
| 12/8/2025 | $1.68 | $1.70 | $1.66 | $1.69 | 4.45M |
| 12/5/2025 | $1.68 | $1.68 | $1.65 | $1.67 | 2.50M |
| 12/4/2025 | $1.58 | $1.70 | $1.58 | $1.68 | 15.63M |
| 12/3/2025 | $1.57 | $1.58 | $1.55 | $1.58 | 1.25M |
| 11/28/2025 | $1.57 | $1.57 | $1.55 | $1.56 | 705,033 |
| 11/27/2025 | $1.57 | $1.59 | $1.55 | $1.55 | 631,450 |
| 11/26/2025 | $1.54 | $1.57 | $1.53 | $1.57 | 738,339 |
| 11/25/2025 | $1.57 | $1.57 | $1.54 | $1.54 | 1.15M |
| 11/24/2025 | $1.53 | $1.58 | $1.53 | $1.55 | 1.02M |
| 11/21/2025 | $1.57 | $1.57 | $1.54 | $1.55 | 1.67M |
| 11/20/2025 | $1.57 | $1.59 | $1.57 | $1.58 | 237,491 |
| 11/19/2025 | $1.57 | $1.58 | $1.55 | $1.57 | 1.15M |
| 11/18/2025 | $1.60 | $1.60 | $1.56 | $1.57 | 2.03M |
| 11/17/2025 | $1.59 | $1.61 | $1.58 | $1.61 | 953,897 |
| 11/14/2025 | $1.57 | $1.59 | $1.55 | $1.58 | 2.44M |
| 11/13/2025 | $1.61 | $1.61 | $1.58 | $1.58 | 2.43M |
| 11/12/2025 | $1.64 | $1.65 | $1.61 | $1.61 | 1.10M |
| 11/11/2025 | $1.62 | $1.65 | $1.61 | $1.64 | 2.00M |
| 11/10/2025 | $1.59 | $1.64 | $1.58 | $1.63 | 5.09M |
| 11/7/2025 | $1.61 | $1.61 | $1.58 | $1.59 | 1.81M |
| 11/6/2025 | $1.56 | $1.61 | $1.56 | $1.61 | 9.27M |
| 11/5/2025 | $1.57 | $1.58 | $1.54 | $1.58 | 4.83M |
| 11/4/2025 | $1.55 | $1.57 | $1.54 | $1.57 | 1.25M |
| 11/3/2025 | $1.55 | $1.56 | $1.53 | $1.55 | 910,863 |
| 10/31/2025 | $1.60 | $1.60 | $1.54 | $1.54 | 4.22M |
| 10/30/2025 | $1.57 | $1.60 | $1.56 | $1.57 | 1.70M |
| 10/29/2025 | $1.55 | $1.58 | $1.54 | $1.57 | 3.35M |
| 10/28/2025 | $1.57 | $1.57 | $1.55 | $1.55 | 1.70M |
| 10/27/2025 | $1.57 | $1.60 | $1.56 | $1.56 | 2.63M |
| 10/24/2025 | $1.57 | $1.59 | $1.56 | $1.57 | 3.73M |
| 10/23/2025 | $1.57 | $1.59 | $1.55 | $1.57 | 1.10M |
| 10/22/2025 | $1.55 | $1.58 | $1.54 | $1.57 | 1.46M |
| 10/21/2025 | $1.58 | $1.59 | $1.53 | $1.54 | 2.39M |
| 10/20/2025 | $1.58 | $1.60 | $1.58 | $1.58 | 1.52M |
| 10/17/2025 | $1.60 | $1.60 | $1.57 | $1.59 | 1.20M |