DFM · DRC · stock
Dubai Refreshment (P.J.S.C.) (DRC) stock price history
Every DFM trading session of Dubai Refreshment (P.J.S.C.) from Apr 6, 2010 to Sep 24, 2026: 4,000 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
DRC adjusted close, 2010 to 2026
- AED 33.00
- All time high, 2026
- AED 37.00
- 52 week high, AED 14.74 low
- 4,000
- Daily sessions since 2010
Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
DRC key facts
- Dubai Refreshment (P.J.S.C.) (DRC) closed at AED 31.00 on Sep 24, 2026 on DFM.
- DRC's all time high close is AED 33.00, set on Jul 16, 2026; its all time low close is AED 1.37 on Oct 24, 2010.
- DRC's 52 week range is AED 14.74 to AED 37.00.
- DRC returned +71.3% over the year to Sep 24, 2026 and +180.6% over five years.
- Over ten years DRC returned +204%, +11.8% a year compounded.
- DRC's deepest drawdown was -68.6% from Jan 2, 2017 to Feb 4, 2020.
- DataCedar holds 4,000 daily sessions of DRC history from Apr 6, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DRC price chart, 2010 to 2026
DRC returns
Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | +22.6% |
| 6 months | +59.9% |
| Year to date | +83.1% |
| 1 year | +71.3% |
| 3 years | +130.1% |
| 5 years | +180.6% |
| 10 years | +203.9% |
| Since Apr 6, 2010 | +1,229% |
| Compound annual growth, 16.5 years | +17.0% |
DRC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- AED 33.00 on Jul 16, 2026
- All time low close
- AED 1.37 on Oct 24, 2010
- 52 week high
- AED 37.00 on Aug 12, 2026
- 52 week low
- AED 14.74 on Dec 16, 2025
- Deepest drawdown
- -68.6% from Jan 2, 2017 to Feb 4, 2020, recovered Apr 15, 2021
- Best single session
- +80.3% on Feb 11, 2020
- Worst single session
- -44.5% on Feb 4, 2020
- Volatility, 1 year annualised
- 64.6%
- Sessions closing higher, 1 year
- 19%
- Growth of 1 since 2010
- 13.3×
- Best calendar year
- 2011, +181%
- Worst calendar year
- 2018, -37%
DRC 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. 2010 starts on Apr 6, 2010; 2026 runs to Sep 24, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | AED 17.11 | AED 37.00 | AED 17.11 | AED 31.00 | +83.1% | 2.8M | 150 |
| 2025 | AED 20.48 | AED 23.23 | AED 14.74 | AED 16.93 | -17.3% | 318K | 208 |
| 2024 | AED 13.91 | AED 23.56 | AED 13.46 | AED 20.48 | +47.3% | 407.8K | 203 |
| 2023 | AED 10.49 | AED 14.34 | AED 10.49 | AED 13.91 | +32.6% | 5.6M | 208 |
| 2022 | AED 10.38 | AED 13.67 | AED 10.04 | AED 10.49 | +1.0% | 421.2K | 236 |
| 2021 | AED 6.45 | AED 12.86 | AED 6.45 | AED 10.38 | +61.0% | 520.3K | 260 |
| 2020 | AED 6.72 | AED 7.02 | AED 3.47 | AED 6.45 | -4.1% | 8.1M | 262 |
| 2019 | AED 4.84 | AED 6.99 | AED 4.35 | AED 6.72 | +38.9% | 240.4K | 261 |
| 2018 | AED 7.70 | AED 7.70 | AED 4.21 | AED 4.84 | -37.1% | 2.1M | 259 |
| 2017 | AED 11.86 | AED 11.86 | AED 7.49 | AED 7.70 | -35.1% | 235.8K | 259 |
| 2016 | AED 10.12 | AED 11.86 | AED 7.72 | AED 11.86 | +17.2% | 819.3K | 252 |
| 2015 | AED 9.83 | AED 11.11 | AED 9.11 | AED 10.12 | +3.0% | 35.9K | 253 |
| 2014 | AED 7.13 | AED 9.95 | AED 5.59 | AED 9.83 | +75.9% | 10.1M | 251 |
| 2013 | AED 5.42 | AED 7.13 | AED 5.42 | AED 5.59 | +3.2% | 30.8M | 250 |
| 2012 | AED 4.48 | AED 5.44 | AED 4.48 | AED 5.42 | +22.1% | 6.3M | 252 |
| 2011 | AED 1.58 | AED 5.12 | AED 1.58 | AED 4.44 | +181.2% | 2.9M | 251 |
| 2010 | AED 2.33 | AED 2.33 | AED 1.37 | AED 1.58 | n/a | 661.8K | 185 |
DRC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | AED 31.00 | +5.2% |
| August 2026 | AED 29.46 | -10.7% |
| July 2026 | AED 33.00 | +30.5% |
| June 2026 | AED 25.28 | +1.1% |
| May 2026 | AED 25.00 | +1.0% |
| April 2026 | AED 24.76 | +34.2% |
| March 2026 | AED 18.45 | -14.0% |
| February 2026 | AED 21.44 | +14.0% |
| January 2026 | AED 18.81 | +11.1% |
| December 2025 | AED 16.93 | -13.1% |
| November 2025 | AED 19.48 | +7.4% |
| October 2025 | AED 18.14 | +2.5% |
About the DRC data
Daily bars. 4,000 sessions from Apr 6, 2010 to Sep 24, 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 21, 2026 forward, most recent session Sep 21, 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 6, 2010, 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/DRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on DFM
Common questions
DRC share price history
