Emirates Integrated Telecommunications Company PJSC (DFM:DU)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
9.38
-0.01 (-0.11%)
At close: Sep 22, 2025

DFM:DU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20259.409.469.349.399.39-0.11%3,622,409
Sep 18, 20259.419.479.379.409.40-2,859,072
Sep 17, 20259.409.509.409.409.40-3,589,858
Sep 16, 20259.549.559.359.409.40-4.18%11,330,130
Sep 15, 20259.879.879.619.819.810.10%966,227
Sep 12, 20259.529.809.529.809.802.94%2,262,821
Sep 11, 20259.579.589.479.529.52-0.52%2,790,150
Sep 10, 20259.559.629.509.579.570.21%1,728,992
Sep 9, 20259.609.659.479.559.55-0.52%1,694,073
Sep 8, 20259.899.899.559.609.60-3.03%1,974,503
Sep 4, 202510.1510.159.869.909.90-2.94%2,195,870
Sep 3, 202510.4010.4010.1510.2010.20-1.92%1,195,450
Sep 2, 202510.5010.6010.1010.4010.400.97%1,013,666
Sep 1, 202510.4510.7010.3010.3010.30-1.44%939,612
Aug 29, 202510.5510.8010.4510.4510.45-0.95%686,582
Aug 28, 202510.9010.9010.4510.5510.55-3.21%1,667,244
Aug 27, 202511.0011.2510.9010.9010.90-0.91%1,469,289
Aug 26, 202510.7011.0010.7011.0011.002.80%815,130
Aug 25, 202510.2011.0510.1510.7010.704.90%1,169,713
Aug 22, 202510.2510.2510.1510.2010.200.49%259,417
Aug 21, 202510.1510.2510.1010.1510.15-936,022
Aug 20, 202510.2010.2010.1010.1510.15-792,776
Aug 19, 202510.1510.2010.0510.1510.15-1,293,496
Aug 18, 202510.1510.2010.0010.1510.15-997,829
Aug 15, 202510.1510.159.9610.1510.151.00%475,673
Aug 14, 202510.1510.2010.0510.0510.05-1.47%1,490,401
Aug 13, 202510.1510.2010.0510.2010.200.49%1,919,810
Aug 12, 202510.1510.2010.0510.1510.15-1,528,638
Aug 11, 202510.0510.159.9410.1510.151.00%1,023,175
Aug 8, 202510.0010.059.9310.0510.05-52,332
Aug 7, 202510.0510.059.8710.0510.050.80%800,867
Aug 6, 202510.0510.059.899.979.97-0.80%841,632
Aug 5, 20259.9510.059.8710.0510.051.01%304,817
Aug 4, 20259.929.989.819.959.950.20%249,054
Aug 1, 20259.9810.009.819.939.93-0.70%481,586
Jul 31, 202510.2510.259.9910.009.76-2.44%1,044,844
Jul 30, 202510.2510.3510.1010.2510.010.99%1,555,477
Jul 29, 202510.1510.2510.0510.159.91-981,510
Jul 28, 202510.1010.1510.0010.159.910.50%1,274,840
Jul 25, 202510.1510.1510.0010.109.861.00%1,125,400
Jul 24, 20259.9910.059.9410.009.760.40%1,353,149
Jul 23, 20259.979.979.859.969.721.12%326,540
Jul 22, 20259.869.979.809.859.62-341,959
Jul 21, 20259.839.859.769.859.620.10%371,066
Jul 18, 20259.809.859.709.849.610.41%1,050,746
Jul 17, 20259.859.859.769.809.57-944,189
Jul 16, 20259.689.859.669.809.571.24%1,419,093
Jul 15, 20259.689.709.629.689.45-716,292
Jul 14, 20259.699.719.659.689.45-0.10%444,796
Jul 11, 20259.709.749.679.699.46-0.10%264,826