Emirates Telecommunications Group Company PJSC (ADX:EAND)
United Arab Emirates · Delayed Price · Currency is AED 18.08
+0.04 (0.22%)
Last updated: Aug 29, 2025, 10:00 AM GST
ADX:EAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 18.20 | 18.20 | 18.04 | 18.04 | - | -0.33% | 1,355,883 |
| Aug 27, 2025 | 18.34 | 18.34 | 18.10 | 18.10 | - | -0.66% | 1,687,619 |
| Aug 26, 2025 | 18.24 | 18.40 | 18.18 | 18.22 | - | -0.11% | 8,151,648 |
| Aug 25, 2025 | 18.02 | 18.34 | 18.02 | 18.24 | - | 1.22% | 1,944,637 |
| Aug 22, 2025 | 18.02 | 18.08 | 18.00 | 18.02 | - | - | 922,434 |
| Aug 21, 2025 | 18.12 | 18.16 | 18.02 | 18.02 | - | -0.66% | 1,275,090 |
| Aug 20, 2025 | 18.24 | 18.24 | 18.12 | 18.14 | - | -0.66% | 1,213,980 |
| Aug 19, 2025 | 18.16 | 18.26 | 18.14 | 18.26 | - | 0.44% | 3,003,839 |
| Aug 18, 2025 | 18.12 | 18.26 | 18.08 | 18.18 | - | 0.33% | 1,396,789 |
| Aug 15, 2025 | 18.16 | 18.24 | 18.06 | 18.12 | - | -0.22% | 1,661,835 |
| Aug 14, 2025 | 18.30 | 18.32 | 18.16 | 18.16 | - | -0.77% | 1,642,343 |
| Aug 13, 2025 | 18.24 | 18.50 | 18.24 | 18.30 | - | 0.33% | 1,562,940 |
| Aug 12, 2025 | 18.30 | 18.38 | 18.20 | 18.24 | - | -0.33% | 1,161,199 |
| Aug 11, 2025 | 18.60 | 18.62 | 18.24 | 18.30 | - | -1.61% | 1,516,369 |
| Aug 8, 2025 | 18.72 | 18.72 | 18.56 | 18.60 | - | -2.00% | 1,442,079 |
| Aug 7, 2025 | 18.92 | 19.02 | 18.86 | 18.98 | - | 0.32% | 1,994,781 |
| Aug 6, 2025 | 19.04 | 19.04 | 18.88 | 18.92 | - | -0.73% | 1,704,815 |
| Aug 5, 2025 | 19.08 | 19.08 | 18.94 | 19.06 | - | -0.10% | 1,692,191 |
| Aug 4, 2025 | 19.08 | 19.08 | 18.90 | 19.08 | - | 0.42% | 2,578,501 |
| 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 |