Emirates Integrated Telecommunications Company PJSC (DFM:DU)
United Arab Emirates · Delayed Price · Currency is AED 10.45
-0.10 (-0.95%)
At close: Aug 29, 2025
DFM:DU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.55 | 10.80 | 10.45 | 10.45 | 10.45 | -0.95% | 686,582 |
| Aug 28, 2025 | 10.90 | 10.90 | 10.45 | 10.55 | 10.55 | -3.21% | 1,667,244 |
| Aug 27, 2025 | 11.00 | 11.25 | 10.90 | 10.90 | 10.90 | -0.91% | 1,469,289 |
| Aug 26, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 2.80% | 815,130 |
| Aug 25, 2025 | 10.20 | 11.05 | 10.15 | 10.70 | 10.70 | 4.90% | 1,169,713 |
| Aug 22, 2025 | 10.25 | 10.25 | 10.15 | 10.20 | 10.20 | 0.49% | 259,417 |
| Aug 21, 2025 | 10.15 | 10.25 | 10.10 | 10.15 | 10.15 | - | 936,022 |
| Aug 20, 2025 | 10.20 | 10.20 | 10.10 | 10.15 | 10.15 | - | 792,776 |
| Aug 19, 2025 | 10.15 | 10.20 | 10.05 | 10.15 | 10.15 | - | 1,293,496 |
| Aug 18, 2025 | 10.15 | 10.20 | 10.00 | 10.15 | 10.15 | - | 997,829 |
| Aug 15, 2025 | 10.15 | 10.15 | 9.96 | 10.15 | 10.15 | 1.00% | 475,673 |
| Aug 14, 2025 | 10.15 | 10.20 | 10.05 | 10.05 | 10.05 | -1.47% | 1,490,401 |
| Aug 13, 2025 | 10.15 | 10.20 | 10.05 | 10.20 | 10.20 | 0.49% | 1,919,810 |
| Aug 12, 2025 | 10.15 | 10.20 | 10.05 | 10.15 | 10.15 | - | 1,528,638 |
| Aug 11, 2025 | 10.05 | 10.15 | 9.94 | 10.15 | 10.15 | 1.00% | 1,023,175 |
| Aug 8, 2025 | 10.00 | 10.05 | 9.93 | 10.05 | 10.05 | - | 52,332 |
| Aug 7, 2025 | 10.05 | 10.05 | 9.87 | 10.05 | 10.05 | 0.80% | 800,867 |
| Aug 6, 2025 | 10.05 | 10.05 | 9.89 | 9.97 | 9.97 | -0.80% | 841,632 |
| Aug 5, 2025 | 9.95 | 10.05 | 9.87 | 10.05 | 10.05 | 1.01% | 304,817 |
| Aug 4, 2025 | 9.92 | 9.98 | 9.81 | 9.95 | 9.95 | 0.20% | 249,054 |
| Aug 1, 2025 | 9.98 | 10.00 | 9.81 | 9.93 | 9.93 | -0.70% | 481,586 |
| Jul 31, 2025 | 10.25 | 10.25 | 9.99 | 10.00 | 9.76 | -2.44% | 1,044,844 |
| Jul 30, 2025 | 10.25 | 10.35 | 10.10 | 10.25 | 10.01 | 0.99% | 1,555,477 |
| Jul 29, 2025 | 10.15 | 10.25 | 10.05 | 10.15 | 9.91 | - | 981,510 |
| Jul 28, 2025 | 10.10 | 10.15 | 10.00 | 10.15 | 9.91 | 0.50% | 1,274,840 |
| Jul 25, 2025 | 10.15 | 10.15 | 10.00 | 10.10 | 9.86 | 1.00% | 1,125,400 |
| Jul 24, 2025 | 9.99 | 10.05 | 9.94 | 10.00 | 9.76 | 0.40% | 1,353,149 |
| Jul 23, 2025 | 9.97 | 9.97 | 9.85 | 9.96 | 9.72 | 1.12% | 326,540 |
| Jul 22, 2025 | 9.86 | 9.97 | 9.80 | 9.85 | 9.62 | - | 341,959 |
| Jul 21, 2025 | 9.83 | 9.85 | 9.76 | 9.85 | 9.62 | 0.10% | 371,066 |
| Jul 18, 2025 | 9.80 | 9.85 | 9.70 | 9.84 | 9.61 | 0.41% | 1,050,746 |
| Jul 17, 2025 | 9.85 | 9.85 | 9.76 | 9.80 | 9.57 | - | 944,189 |
| Jul 16, 2025 | 9.68 | 9.85 | 9.66 | 9.80 | 9.57 | 1.24% | 1,419,093 |
| Jul 15, 2025 | 9.68 | 9.70 | 9.62 | 9.68 | 9.45 | - | 716,292 |
| Jul 14, 2025 | 9.69 | 9.71 | 9.65 | 9.68 | 9.45 | -0.10% | 444,796 |
| Jul 11, 2025 | 9.70 | 9.74 | 9.67 | 9.69 | 9.46 | -0.10% | 264,826 |
| Jul 10, 2025 | 9.70 | 9.73 | 9.60 | 9.70 | 9.47 | - | 654,678 |
| Jul 9, 2025 | 9.77 | 9.77 | 9.69 | 9.70 | 9.47 | -0.61% | 1,438,141 |
| Jul 8, 2025 | 9.83 | 9.87 | 9.70 | 9.76 | 9.53 | -0.81% | 520,227 |
| Jul 7, 2025 | 9.88 | 9.92 | 9.83 | 9.84 | 9.61 | -0.40% | 276,468 |
| Jul 4, 2025 | 9.95 | 9.95 | 9.87 | 9.88 | 9.64 | 0.20% | 385,105 |
| Jul 3, 2025 | 9.99 | 9.99 | 9.82 | 9.86 | 9.63 | -0.40% | 218,028 |
| Jul 2, 2025 | 10.00 | 10.00 | 9.85 | 9.90 | 9.66 | -1.00% | 710,428 |
| Jul 1, 2025 | 9.98 | 10.05 | 9.85 | 10.00 | 9.76 | 0.81% | 900,988 |
| Jun 30, 2025 | 9.75 | 10.15 | 9.66 | 9.92 | 9.68 | 2.27% | 623,565 |
| Jun 26, 2025 | 9.58 | 9.71 | 9.52 | 9.70 | 9.47 | 1.04% | 658,381 |
| Jun 25, 2025 | 9.43 | 9.65 | 9.31 | 9.60 | 9.37 | 1.80% | 1,772,668 |
| Jun 24, 2025 | 9.17 | 9.46 | 9.17 | 9.43 | 9.21 | 2.84% | 1,476,414 |
| Jun 23, 2025 | 9.05 | 9.18 | 8.97 | 9.17 | 8.95 | 0.77% | 559,566 |
| Jun 20, 2025 | 9.00 | 9.14 | 8.97 | 9.10 | 8.88 | 1.11% | 1,108,320 |