DFM · DEWA · stock
Dubai Electricity and Water Authority (PJSC) (DEWA) stock price history
Every DFM trading session of Dubai Electricity and Water Authority (PJSC) from Apr 12, 2022 to Sep 28, 2026: 887 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.
DEWA adjusted close, 2022 to 2026
- AED 3.06
- All time high, 2026
- AED 3.08
- 52 week high, AED 2.47 low
- 887
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
DEWA key facts
- Dubai Electricity and Water Authority (PJSC) (DEWA) closed at AED 2.73 on Sep 28, 2026 on DFM.
- DEWA's all time high close is AED 3.06, set on Feb 10, 2026; its all time low close is AED 1.90 on Nov 30, 2022.
- DEWA's 52 week range is AED 2.47 to AED 3.08.
- DEWA returned +7.3% over the year to Sep 28, 2026.
- Since Apr 12, 2022 DEWA returned +19%, +4.0% a year compounded.
- DEWA's deepest drawdown was -16.8% from Apr 12, 2022 to Nov 30, 2022.
- DataCedar holds 887 daily sessions of DEWA history from Apr 12, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DEWA price chart, 2022 to 2026
DEWA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.9% |
| 3 months | -1.8% |
| 6 months | +5.7% |
| Year to date | +1.1% |
| 1 year | +7.3% |
| 3 years | +23.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 12, 2022 | +19.3% |
| Compound annual growth, 4.5 years | +4.0% |
DEWA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- AED 3.06 on Feb 10, 2026
- All time low close
- AED 1.90 on Nov 30, 2022
- 52 week high
- AED 3.08 on Jan 27, 2026
- 52 week low
- AED 2.47 on Jun 3, 2026
- Deepest drawdown
- -16.8% from Apr 12, 2022 to Nov 30, 2022, recovered Jun 5, 2023
- Best single session
- +8.0% on Apr 8, 2026
- Worst single session
- -7.5% on Jun 15, 2022
- Volatility, 1 year annualised
- 22.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2024, +22%
- Worst calendar year
- 2025, +2%
DEWA 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. 2022 starts on Apr 12, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | AED 2.73 | AED 3.08 | AED 2.47 | AED 2.73 | +0.8% | 1.4B | 151 |
| 2025 | AED 2.65 | AED 2.83 | AED 2.10 | AED 2.71 | +2.3% | 2.3B | 208 |
| 2024 | AED 2.18 | AED 2.67 | AED 2.00 | AED 2.65 | +22.0% | 1.5B | 203 |
| 2023 | AED 1.90 | AED 2.37 | AED 1.90 | AED 2.17 | +14.0% | 1.8B | 208 |
| 2022 | AED 2.38 | AED 2.43 | AED 1.90 | AED 1.90 | n/a | 1.5B | 117 |
DEWA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | AED 2.73 | +1.1% |
| August 2026 | AED 2.70 | -0.4% |
| July 2026 | AED 2.71 | -2.5% |
| June 2026 | AED 2.78 | +6.5% |
| May 2026 | AED 2.61 | -1.5% |
| April 2026 | AED 2.65 | +0.7% |
| March 2026 | AED 2.63 | -11.5% |
| February 2026 | AED 2.97 | -0.3% |
| January 2026 | AED 2.98 | +10.1% |
| December 2025 | AED 2.71 | +3.4% |
| November 2025 | AED 2.62 | -6.0% |
| October 2025 | AED 2.79 | +7.5% |
About the DEWA data
Daily bars. 887 sessions from Apr 12, 2022 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 Apr 12, 2022, 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/DEWA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on DFM
Common questions
DEWA share price history
