DFM BANK IND (DFM: BANKS)
2,810.14 AED  UNCHANGED
Daily Price  /  Updated: 6:00 AM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2014 2839 2839 2810 2810 13,676,715 -28.88(-1.02%)
Aug 27, 2014 2829 2843 2820 2839 7,156,544 +10.32(+0.36%)
Aug 26, 2014 2839 2843 2812 2829 3,034,877 -10.37(-0.37%)
Aug 25, 2014 2850 2858 2835 2839 6,601,790 -10.93(-0.38%)
Aug 24, 2014 2854 2859 2840 2850 5,241,323 -4.49(-0.16%)
Aug 21, 2014 2820 2854 2809 2854 5,150,634 +34.31(+1.22%)
Aug 20, 2014 2816 2826 2810 2820 3,600,128 +4.13(+0.15%)
Aug 19, 2014 2824 2850 2816 2816 6,340,716 -8.31(-0.29%)
Aug 18, 2014 2809 2832 2807 2824 5,102,858 +15.52(+0.55%)
Aug 17, 2014 2824 2827 2782 2809 2,438,943 -15.27(-0.54%)
Aug 14, 2014 2821 2831 2781 2824 3,650,320 +2.87(+0.10%)
Aug 13, 2014 2819 2839 2801 2821 4,094,251 +2.43(+0.09%)
Aug 12, 2014 2830 2860 2815 2819 5,225,300 -10.89(-0.38%)
Aug 11, 2014 2821 2842 2818 2830 4,905,629 +8.24(+0.29%)
Aug 10, 2014 2808 2831 2808 2821 1,967,310 +13.34(+0.48%)
Aug 07, 2014 2831 2837 2808 2808 5,858,764 -22.85(-0.81%)
Aug 06, 2014 2874 2874 2819 2831 6,761,515 -42.62(-1.48%)
Aug 05, 2014 2879 2889 2850 2874 10,186,034 -5.26(-0.18%)
Aug 04, 2014 2857 2901 2857 2879 18,218,526 +22.06(+0.77%)
Aug 03, 2014 2864 2891 2837 2857 13,361,986 -7.27(-0.25%)
Jul 31, 2014 2817 2866 2810 2864 12,624,324 +46.58(+1.65%)
Jul 27, 2014 2817 2817 2817 0 +77.10(+2.81%)
Jul 24, 2014 2704 2750 2660 2740 7,068,757 +36.13(+1.34%)
Jul 23, 2014 2643 2710 2639 2704 16,033,762 +61.32(+2.32%)
Jul 22, 2014 2678 2678 2638 2643 7,001,679 -34.96(-1.31%)
Jul 21, 2014 2611 2679 2556 2678 7,522,972 +67.16(+2.57%)
Jul 20, 2014 2721 2731 2584 2611 15,057,435 -110.22(-4.05%)
Jul 17, 2014 2681 2742 2661 2721 11,574,245 +40.29(+1.50%)
Jul 16, 2014 2631 2694 2624 2681 24,805,020 +49.30(+1.87%)
Jul 15, 2014 2615 2633 2585 2631 10,680,906 +16.67(+0.64%)
Jul 14, 2014 2605 2617 2593 2615 2,647,666 +9.68(+0.37%)
Jul 13, 2014 2598 2613 2594 2605 2,771,103 +6.82(+0.26%)
Jul 10, 2014 2590 2613 2544 2598 4,762,201 +8.25(+0.32%)
Jul 09, 2014 2551 2590 2517 2590 4,183,560 +38.91(+1.53%)
Jul 08, 2014 2613 2625 2551 2551 5,666,450 -62.16(-2.38%)
Jul 07, 2014 2631 2631 2578 2613 6,204,150 -17.88(-0.68%)
Jul 06, 2014 2589 2641 2576 2631 9,179,821 +42.16(+1.63%)
Jul 03, 2014 2585 2640 2558 2589 20,047,080 +4.07(+0.16%)
Jul 02, 2014 2443 2611 2443 2585 30,262,386 +141.67(+5.80%)
Jul 01, 2014 2416 2449 2320 2443 15,386,098 +27.48(+1.14%)
Jun 30, 2014 2461 2461 2354 2416 10,468,422 -45.74(-1.86%)
Jun 29, 2014 2478 2511 2461 2461 3,751,014 -16.97(-0.68%)
Jun 26, 2014 2423 2494 2413 2478 10,529,808 +55.79(+2.30%)
Jun 25, 2014 2318 2436 2308 2423 20,751,740 +104.35(+4.50%)
Jun 24, 2014 2447 2457 2266 2318 20,797,072 -128.56(-5.25%)
Jun 23, 2014 2481 2481 2387 2447 13,693,474 -34.40(-1.39%)
Jun 22, 2014 2526 2579 2481 2481 4,235,469 -45.03(-1.78%)
Jun 19, 2014 2510 2596 2504 2526 15,693,649 +16.75(+0.67%)
Jun 18, 2014 2528 2546 2466 2510 9,357,118 -18.69(-0.74%)
Jun 17, 2014 2536 2559 2494 2528 14,091,359 -8.23(-0.32%)
Jun 16, 2014 2568 2578 2435 2536 12,491,006 -31.95(-1.24%)
Jun 15, 2014 2682 2682 2567 2568 9,573,386 -113.48(-4.23%)
Jun 12, 2014 2615 2694 2599 2682 20,377,451 +67.19(+2.57%)
Jun 11, 2014 2647 2668 2551 2615 12,281,853 -32.39(-1.22%)
Jun 10, 2014 2660 2681 2576 2647 18,533,599 -89.88(-3.28%)
Jun 08, 2014 2784 2801 2727 2737 6,741,277 -46.57(-1.67%)
Jun 05, 2014 2751 2784 2740 2784 6,904,925 +32.05(+1.16%)
Jun 04, 2014 2783 2789 2748 2751 7,506,145 -31.28(-1.12%)
Jun 03, 2014 2783 2799 2707 2783 15,882,086 -0.44(-0.02%)
Jun 02, 2014 2785 2817 2763 2783 15,622,324 -1.46(-0.05%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here