DFM · BHMCAPITAL · stock

BHM Capital Financial Services PSC (BHMCAPITAL) stock price history

Every DFM trading session of BHM Capital Financial Services PSC from Dec 20, 2017 to Sep 28, 2026: 2,068 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BHMCAPITAL data, free keyYear by year table

BHMCAPITAL adjusted close, 2017 to 2026

BHMCAPITALBHM Capital Financial Services PSC
AED 0.9990+7.1% over one year
2020202220242026
AED 3.32
All time high, 2024
AED 1.28
52 week high, AED 0.7076 low
2,068
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

BHMCAPITAL key facts

  • BHM Capital Financial Services PSC (BHMCAPITAL) closed at AED 0.9990 on Sep 28, 2026 on DFM.
  • BHMCAPITAL's all time high close is AED 3.32, set on Aug 8, 2024; its all time low close is AED 0.1311 on Sep 22, 2020.
  • BHMCAPITAL's 52 week range is AED 0.7076 to AED 1.28.
  • BHMCAPITAL returned +7.1% over the year to Sep 28, 2026 and +270.7% over five years.
  • Since Dec 20, 2017 BHMCAPITAL returned +11%, +1.2% a year compounded.
  • BHMCAPITAL's deepest drawdown was -85.5% from Dec 26, 2017 to Sep 22, 2020.
  • DataCedar holds 2,068 daily sessions of BHMCAPITAL history from Dec 20, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BHMCAPITAL price chart, 2017 to 2026

BHMCAPITAL adjusted close, Dec 20, 2017 to Sep 28, 2026AED 0.1311AED 0.3811AED 1.11AED 3.2220182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BHMCAPITAL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+3.7%
3 months-10.8%
6 months+20.0%
Year to date+36.4%
1 year+7.1%
3 years-2.6%
5 years+270.7%
10 yearsn/a
Since Dec 20, 2017+10.6%
Compound annual growth, 8.8 years+1.2%

BHMCAPITAL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
AED 3.32 on Aug 8, 2024
All time low close
AED 0.1311 on Sep 22, 2020
52 week high
AED 1.28 on Apr 30, 2026
52 week low
AED 0.7076 on Dec 11, 2025
Deepest drawdown
-85.5% from Dec 26, 2017 to Sep 22, 2020, recovered Oct 11, 2022
Best single session
+233.3% on Jan 18, 2022
Worst single session
-11.7% on Mar 3, 2025
Volatility, 1 year annualised
51.3%
Sessions closing higher, 1 year
31%
Best calendar year
2022, +317%
Worst calendar year
2019, -57%

BHMCAPITAL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 20, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026AED 0.7601AED 1.28AED 0.7335AED 0.9990+31.4%49.5M152
2025AED 1.71AED 1.91AED 0.7076AED 0.7601-55.5%59M209
2024AED 1.45AED 3.32AED 1.45AED 1.71+17.8%27.6M210
2023AED 1.10AED 1.54AED 1.03AED 1.45+31.9%40.9M208
2022AED 0.2638AED 1.10AED 0.2638AED 1.10+316.7%18.9M237
2021AED 0.2304AED 0.3012AED 0.2084AED 0.2638+14.5%9.8M260
2020AED 0.1905AED 0.2279AED 0.1221AED 0.2304+20.9%21.9M262
2019AED 0.4380AED 0.4396AED 0.1710AED 0.1905-56.5%11.1M261
2018AED 0.7327AED 0.7327AED 0.4380AED 0.4380-40.2%5.8M261
2017AED 0.9036AED 0.9036AED 0.7327AED 0.7327n/a494.4M8

BHMCAPITAL monthly closes, last 12 months

MonthMonth end closeChange
September 2026AED 0.9990+0.1%
August 2026AED 0.9980-2.2%
July 2026AED 1.02-7.3%
June 2026AED 1.10-6.8%
May 2026AED 1.18-4.8%
April 2026AED 1.24+46.0%
March 2026AED 0.8492+7.4%
February 2026AED 0.7909+0.6%
January 2026AED 0.7859+3.4%
December 2025AED 0.7601-0.8%
November 2025AED 0.7659-7.8%
October 2025AED 0.8309-10.9%

About the BHMCAPITAL data

Daily bars. 2,068 sessions from Dec 20, 2017 to Sep 28, 2026, one row per DFM trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are DFM trading days; minute timestamps are UTC. Prices are in AED. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BHMCAPITAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on DFM

  • AMANAT Amanat Holdings PJSC
  • AMCREIT Al Mal Capital PSC - Al Mal Capital REIT
  • AMLAK Amlak Finance PJSC
  • ARMX Aramex PJSC
  • CBD Commercial Bank of Dubai PSC
  • DEWA Dubai Electricity and Water Authority (PJSC)
  • DEYAAR Deyaar Development PJSC
  • DFM Dubai Financial Market P.J.S.C.

Common questions

BHMCAPITAL share price history

Start with any symbol.

Start free