Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DFCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 49.9292 | -0.10 | -0.20% | 50.10 | 50.10 | 49.8601 | 60,855 |
| Dec 18 2024 | 50.0306 | -0.17 | -0.35% | 50.17 | 50.18 | 50.025 | 51,020 |
| Dec 17 2024 | 50.205 | -0.32 | -0.62% | 50.37 | 50.37 | 50.17 | 20,016 |
| Dec 16 2024 | 50.5201 | 0.04 | 0.08% | 50.55 | 50.5599 | 50.5201 | 16,781 |
| Dec 13 2024 | 50.4781 | -0.06 | -0.13% | 50.78 | 50.78 | 50.3601 | 21,973 |
| Dec 12 2024 | 50.5414 | -0.09 | -0.18% | 50.61 | 50.61 | 50.49 | 9,949 |
| Dec 11 2024 | 50.6324 | -0.06 | -0.11% | 50.7195 | 50.7195 | 50.62 | 10,057 |
| Dec 10 2024 | 50.6881 | -0.03 | -0.06% | 50.70 | 50.71 | 50.57 | 18,180 |
| Dec 09 2024 | 50.72 | -0.01 | -0.02% | 50.74 | 50.75 | 50.63 | 10,658 |
| Dec 06 2024 | 50.7317 | 0.04 | 0.07% | 50.76 | 50.77 | 50.6101 | 25,942 |
| Dec 05 2024 | 50.6943 | -0.03 | -0.06% | 50.74 | 50.74 | 50.67 | 8,394 |
| Dec 04 2024 | 50.7242 | 0.04 | 0.09% | 50.70 | 50.8159 | 50.67 | 16,231 |
| Dec 03 2024 | 50.68 | 0.01 | 0.02% | 50.6605 | 50.70 | 50.6605 | 23,642 |
| Dec 02 2024 | 50.6708 | 0.05 | 0.11% | 50.62 | 50.93 | 50.6101 | 21,287 |
| Nov 29 2024 | 50.6166 | 0.07 | 0.14% | 50.59 | 50.6166 | 50.59 | 2,328 |
| Nov 27 2024 | 50.545 | 0.08 | 0.16% | 50.53 | 50.66 | 50.50 | 15,540 |
| Nov 26 2024 | 50.465 | 0.03 | 0.06% | 50.46 | 50.49 | 50.42 | 19,725 |
| Nov 25 2024 | 50.435 | 0.05 | 0.10% | 50.47 | 50.48 | 50.3101 | 21,107 |
| Nov 22 2024 | 50.385 | 0.01 | 0.02% | 50.38 | 50.385 | 50.355 | 16,140 |
| Nov 21 2024 | 50.375 | 0.03 | 0.06% | 50.38 | 50.3899 | 50.23 | 9,293 |
| Nov 20 2024 | 50.345 | -0.02 | -0.03% | 50.33 | 50.38 | 50.32 | 11,309 |
| Nov 19 2024 | 50.3624 | -0.23 | -0.45% | 50.41 | 50.49 | 50.33 | 24,662 |
| Nov 18 2024 | 50.59 | 0.16 | 0.31% | 50.41 | 50.60 | 50.3951 | 16,833 |
| Nov 15 2024 | 50.435 | 0.09 | 0.18% | 50.32 | 50.46 | 50.32 | 11,612 |
| Nov 14 2024 | 50.3428 | 0.02 | 0.05% | 50.33 | 50.38 | 50.3101 | 7,276 |
| Nov 13 2024 | 50.32 | 0.01 | 0.02% | 50.41 | 50.47 | 50.29 | 156,266 |
| Nov 12 2024 | 50.31 | -0.07 | -0.14% | 50.33 | 50.3599 | 50.26 | 8,927 |
| Nov 11 2024 | 50.38 | 0.00 | 0.01% | 50.32 | 50.44 | 50.32 | 30,630 |
| Nov 08 2024 | 50.3769 | 0.21 | 0.41% | 50.30 | 50.3769 | 50.30 | 10,978 |
| Nov 07 2024 | 50.1689 | 0.14 | 0.28% | 50.1301 | 50.1999 | 50.0301 | 12,671 |
| Nov 06 2024 | 50.03 | -0.35 | -0.69% | 50.32 | 50.32 | 50.02 | 34,810 |
| Nov 05 2024 | 50.38 | 0.04 | 0.07% | 50.3001 | 50.3982 | 50.3001 | 10,039 |
| Nov 04 2024 | 50.3449 | 0.09 | 0.18% | 50.34 | 50.355 | 50.23 | 16,426 |
| Nov 01 2024 | 50.2521 | 0.00 | 0.00% | 50.27 | 50.39 | 50.2406 | 27,639 |
| Oct 31 2024 | 50.2526 | -0.01 | -0.01% | 50.24 | 50.2599 | 50.14 | 4,586 |
| Oct 30 2024 | 50.26 | 0.00 | 0.00% | 50.26 | 50.28 | 50.20 | 22,404 |
| Oct 29 2024 | 50.2601 | 0.03 | 0.06% | 50.19 | 50.2601 | 50.13 | 18,464 |
| Oct 28 2024 | 50.23 | -0.01 | -0.02% | 50.20 | 50.27 | 50.20 | 12,833 |
| Oct 25 2024 | 50.239 | 0.01 | 0.03% | 50.24 | 50.36 | 50.2201 | 7,876 |
| Oct 24 2024 | 50.2258 | 0.09 | 0.19% | 50.44 | 50.44 | 50.10 | 84,508 |
| Oct 23 2024 | 50.1321 | -0.18 | -0.35% | 50.40 | 50.40 | 50.1321 | 10,755 |
| Oct 22 2024 | 50.31 | -0.21 | -0.42% | 50.34 | 50.34 | 50.30 | 28,201 |
| Oct 21 2024 | 50.52 | -0.08 | -0.15% | 50.73 | 50.73 | 50.4968 | 43,120 |
| Oct 18 2024 | 50.595 | 0.02 | 0.03% | 50.62 | 50.62 | 50.5701 | 7,887 |
| Oct 17 2024 | 50.58 | -0.05 | -0.10% | 50.68 | 50.68 | 50.5601 | 3,225 |
| Oct 16 2024 | 50.6307 | -0.01 | -0.02% | 50.79 | 50.79 | 50.6001 | 21,813 |
| Oct 15 2024 | 50.6385 | 0.13 | 0.26% | 50.55 | 50.64 | 50.55 | 2,555 |
| Oct 14 2024 | 50.505 | -0.06 | -0.11% | 50.57 | 50.57 | 50.46 | 2,073 |
| Oct 11 2024 | 50.56 | -0.01 | -0.01% | 50.56 | 50.5999 | 50.43 | 44,596 |
| Oct 10 2024 | 50.565 | 0.01 | 0.02% | 50.55 | 50.58 | 50.52 | 30,117 |
| Oct 09 2024 | 50.555 | -0.04 | -0.08% | 50.56 | 50.57 | 50.54 | 79,009 |
| Oct 08 2024 | 50.596 | 0.02 | 0.03% | 50.53 | 50.6099 | 50.53 | 17,861 |
| Oct 07 2024 | 50.58 | -0.03 | -0.06% | 50.54 | 50.61 | 50.53 | 59,260 |
| Oct 04 2024 | 50.61 | -0.13 | -0.26% | 50.61 | 50.63 | 50.57 | 5,833 |
| Oct 03 2024 | 50.74 | -0.01 | -0.01% | 50.75 | 50.7599 | 50.717 | 13,299 |
| Oct 02 2024 | 50.745 | -0.01 | -0.02% | 50.69 | 50.78 | 50.69 | 18,526 |
| Oct 01 2024 | 50.755 | 0.08 | 0.15% | 50.74 | 50.78 | 50.67 | 11,211 |
| Sep 30 2024 | 50.68 | -0.04 | -0.07% | 50.69 | 50.6991 | 50.58 | 18,855 |
| Sep 27 2024 | 50.715 | 0.08 | 0.15% | 50.7087 | 50.72 | 50.58 | 11,313 |
| Sep 26 2024 | 50.6367 | 0.00 | -0.01% | 50.62 | 50.66 | 50.53 | 14,892 |
| Sep 25 2024 | 50.6396 | -0.01 | -0.01% | 50.68 | 50.68 | 50.60 | 25,380 |
| Sep 24 2024 | 50.645 | 0.01 | 0.01% | 50.64 | 50.65 | 50.60 | 12,643 |
| Sep 23 2024 | 50.64 | 0.00 | -0.01% | 50.60 | 50.64 | 50.555 | 20,276 |
