Emirates Telecommunications Group Company PJSC (ADX:EAND)
United Arab Emirates · Delayed Price · Currency is AED 19.00
+0.06 (0.32%)
At close: Aug 1, 2025, 2:44 PM GST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.02 | 19.18 | 18.90 | 19.00 | - | 0.32% | 4,940,776 |
| Jul 31, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | - | - | - |
| Jul 30, 2025 | 18.70 | 18.94 | 18.66 | 18.94 | - | 1.28% | 1,804,011 |
| Jul 29, 2025 | 18.90 | 18.96 | 18.62 | 18.70 | - | -0.53% | 1,421,038 |
| Jul 28, 2025 | 19.00 | 19.04 | 18.72 | 18.80 | - | -0.95% | 2,142,346 |
| Jul 25, 2025 | 18.80 | 19.04 | 18.72 | 18.98 | - | 0.85% | 3,563,692 |
| Jul 24, 2025 | 18.70 | 18.90 | 18.60 | 18.82 | - | 0.64% | 1,908,547 |
| Jul 23, 2025 | 18.54 | 18.70 | 18.54 | 18.70 | - | 0.75% | 2,870,512 |
| Jul 22, 2025 | 18.50 | 18.60 | 18.38 | 18.56 | - | 0.22% | 1,692,212 |
| Jul 21, 2025 | 18.70 | 18.76 | 18.40 | 18.52 | - | -0.96% | 2,197,347 |
| Jul 18, 2025 | 18.48 | 18.76 | 18.38 | 18.70 | - | 1.74% | 5,036,725 |
| Jul 17, 2025 | 18.22 | 18.44 | 18.16 | 18.38 | - | 0.88% | 4,409,711 |
| Jul 16, 2025 | 18.40 | 18.58 | 18.22 | 18.22 | - | -0.98% | 4,231,867 |
| Jul 15, 2025 | 17.98 | 18.50 | 17.96 | 18.40 | - | 2.45% | 8,457,248 |
| Jul 14, 2025 | 17.84 | 17.96 | 17.84 | 17.96 | - | 0.79% | 3,079,932 |
| Jul 11, 2025 | 17.90 | 17.92 | 17.82 | 17.82 | - | -0.45% | 1,444,793 |
| Jul 10, 2025 | 17.96 | 17.98 | 17.86 | 17.90 | - | - | 1,943,431 |
| Jul 9, 2025 | 17.74 | 18.08 | 17.74 | 17.90 | - | 0.56% | 4,907,765 |
| Jul 8, 2025 | 17.82 | 17.82 | 17.54 | 17.80 | - | - | 3,793,376 |
| Jul 7, 2025 | 17.66 | 17.84 | 17.60 | 17.80 | - | 1.14% | 2,837,983 |
| Jul 4, 2025 | 17.50 | 17.68 | 17.44 | 17.60 | - | 0.57% | 1,314,515 |
| Jul 3, 2025 | 17.34 | 17.56 | 17.22 | 17.50 | - | 0.92% | 2,366,156 |
| Jul 2, 2025 | 17.44 | 17.48 | 17.26 | 17.34 | - | -0.57% | 1,910,865 |
| Jul 1, 2025 | 17.60 | 17.70 | 17.36 | 17.44 | - | -0.91% | 1,879,920 |
| Jun 30, 2025 | 17.30 | 17.62 | 17.28 | 17.60 | - | 1.85% | 4,682,024 |
| Jun 26, 2025 | 17.22 | 17.36 | 17.20 | 17.28 | - | 0.70% | 4,205,676 |
| Jun 25, 2025 | 17.12 | 17.26 | 17.12 | 17.16 | - | 0.23% | 3,575,111 |
| Jun 24, 2025 | 17.10 | 17.40 | 17.02 | 17.12 | - | 1.30% | 7,126,949 |
| Jun 23, 2025 | 16.74 | 16.96 | 16.54 | 16.90 | - | 0.96% | 2,415,994 |
| Jun 20, 2025 | 16.46 | 16.90 | 16.46 | 16.74 | - | 1.70% | 4,978,425 |
| Jun 19, 2025 | 16.50 | 16.60 | 16.40 | 16.46 | - | -0.24% | 1,548,509 |
| Jun 18, 2025 | 16.78 | 16.84 | 16.46 | 16.50 | - | -1.55% | 3,589,798 |
| Jun 17, 2025 | 16.88 | 16.92 | 16.76 | 16.76 | - | -0.36% | 2,037,742 |
| Jun 16, 2025 | 16.86 | 17.10 | 16.80 | 16.82 | - | -0.24% | 2,372,940 |
| Jun 13, 2025 | 17.10 | 17.10 | 16.78 | 16.86 | - | -2.20% | 4,377,075 |
| Jun 12, 2025 | 17.68 | 17.68 | 17.24 | 17.24 | - | -2.60% | 3,926,414 |
| Jun 11, 2025 | 17.66 | 18.00 | 17.66 | 17.70 | - | 0.23% | 9,402,226 |
| Jun 10, 2025 | 17.30 | 17.66 | 17.30 | 17.66 | - | 1.96% | 5,581,124 |
| Jun 9, 2025 | 17.22 | 17.38 | 17.22 | 17.32 | - | 0.58% | 4,591,826 |
| Jun 4, 2025 | 17.20 | 17.28 | 17.20 | 17.22 | - | - | 4,305,595 |
| Jun 3, 2025 | 17.14 | 17.24 | 17.14 | 17.22 | - | 0.70% | 3,037,607 |
| Jun 2, 2025 | 17.20 | 17.24 | 17.10 | 17.10 | - | -0.47% | 2,479,157 |
| May 30, 2025 | 17.14 | 17.28 | 17.14 | 17.18 | - | -0.35% | 15,350,540 |
| May 29, 2025 | 17.24 | 17.28 | 17.14 | 17.24 | - | - | 3,641,936 |
| May 28, 2025 | 17.22 | 17.24 | 17.18 | 17.24 | - | - | 3,290,406 |
| May 27, 2025 | 17.16 | 17.26 | 17.14 | 17.24 | - | 0.12% | 2,175,851 |
| May 26, 2025 | 17.28 | 17.28 | 17.10 | 17.22 | - | -0.35% | 1,552,107 |
| May 23, 2025 | 17.24 | 17.28 | 17.18 | 17.28 | - | 0.58% | 1,622,790 |
| May 22, 2025 | 17.18 | 17.26 | 17.14 | 17.18 | - | 0.12% | 1,713,830 |
| May 21, 2025 | 17.22 | 17.32 | 17.12 | 17.16 | - | -0.35% | 3,871,018 |