Emirates Integrated Telecommunications Company PJSC (DFM:DU)
United Arab Emirates · Delayed Price · Currency is AED 9.31
-0.17 (-1.79%)
At close: Dec 4, 2025
DFM:DU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.48 | 9.58 | 9.48 | 9.55 | - | 0.74% | 48,103 |
| Dec 3, 2025 | 9.50 | 9.58 | 9.45 | 9.48 | 9.48 | -0.21% | 858,511 |
| Nov 28, 2025 | 9.50 | 9.64 | 9.50 | 9.50 | 9.50 | - | 639,097 |
| Nov 27, 2025 | 9.50 | 9.62 | 9.50 | 9.50 | 9.50 | 0.53% | 799,713 |
| Nov 26, 2025 | 9.50 | 9.54 | 9.45 | 9.45 | 9.45 | -0.53% | 1,312,394 |
| Nov 25, 2025 | 9.60 | 9.60 | 9.48 | 9.50 | 9.50 | - | 1,368,480 |
| Nov 24, 2025 | 9.65 | 9.73 | 9.48 | 9.50 | 9.50 | -1.55% | 1,881,392 |
| Nov 21, 2025 | 9.70 | 9.70 | 9.57 | 9.65 | 9.65 | -0.52% | 941,342 |
| Nov 20, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 2.11% | 774,976 |
| Nov 19, 2025 | 9.61 | 9.65 | 9.50 | 9.50 | 9.50 | -1.14% | 3,048,609 |
| Nov 18, 2025 | 9.60 | 9.67 | 9.56 | 9.61 | 9.61 | -0.72% | 2,756,222 |
| Nov 17, 2025 | 9.69 | 9.69 | 9.52 | 9.68 | 9.68 | -0.21% | 645,841 |
| Nov 14, 2025 | 9.79 | 9.79 | 9.64 | 9.70 | 9.70 | -0.92% | 356,586 |
| Nov 13, 2025 | 9.82 | 9.97 | 9.66 | 9.79 | 9.79 | -0.31% | 4,694,376 |
| Nov 12, 2025 | 9.84 | 9.87 | 9.79 | 9.82 | 9.82 | -0.30% | 3,420,945 |
| Nov 11, 2025 | 9.79 | 9.90 | 9.79 | 9.85 | 9.85 | 0.61% | 2,615,359 |
| Nov 10, 2025 | 9.73 | 9.82 | 9.70 | 9.79 | 9.79 | 0.62% | 2,537,907 |
| Nov 7, 2025 | 9.77 | 9.78 | 9.64 | 9.73 | 9.73 | 0.41% | 3,720,869 |
| Nov 6, 2025 | 9.68 | 9.75 | 9.65 | 9.69 | 9.69 | 0.10% | 3,543,221 |
| Nov 5, 2025 | 9.60 | 9.74 | 9.56 | 9.68 | 9.68 | 0.62% | 7,345,381 |
| Nov 4, 2025 | 9.51 | 9.69 | 9.50 | 9.62 | 9.62 | 1.16% | 5,871,134 |
| Nov 3, 2025 | 9.43 | 9.56 | 9.41 | 9.51 | 9.51 | 0.74% | 4,346,387 |
| Oct 31, 2025 | 9.35 | 9.44 | 9.30 | 9.44 | 9.44 | 0.96% | 6,478,665 |
| Oct 30, 2025 | 9.22 | 9.35 | 9.22 | 9.35 | 9.35 | 0.97% | 3,007,623 |
| Oct 29, 2025 | 9.26 | 9.28 | 9.22 | 9.26 | 9.26 | -0.11% | 3,946,646 |
| Oct 28, 2025 | 9.17 | 9.34 | 9.17 | 9.27 | 9.27 | 0.87% | 2,486,043 |
| Oct 27, 2025 | 9.19 | 9.20 | 9.16 | 9.19 | 9.19 | 0.11% | 2,768,663 |
| Oct 24, 2025 | 9.21 | 9.24 | 9.18 | 9.18 | 9.18 | - | 3,166,026 |
| Oct 23, 2025 | 9.21 | 9.22 | 9.18 | 9.18 | 9.18 | -0.22% | 5,855,935 |
| Oct 22, 2025 | 9.21 | 9.22 | 9.20 | 9.20 | 9.20 | -0.11% | 2,112,175 |
| Oct 21, 2025 | 9.21 | 9.24 | 9.20 | 9.21 | 9.21 | -0.32% | 1,662,796 |
| Oct 20, 2025 | 9.25 | 9.29 | 9.22 | 9.24 | 9.24 | 0.22% | 853,723 |
| Oct 17, 2025 | 9.25 | 9.26 | 9.22 | 9.22 | 9.22 | -0.32% | 675,230 |
| Oct 16, 2025 | 9.28 | 9.29 | 9.22 | 9.25 | 9.25 | -0.32% | 971,640 |
| Oct 15, 2025 | 9.23 | 9.30 | 9.21 | 9.28 | 9.28 | -0.11% | 677,025 |
| Oct 14, 2025 | 9.21 | 9.29 | 9.21 | 9.29 | 9.29 | 0.76% | 1,195,848 |
| Oct 13, 2025 | 9.23 | 9.25 | 9.21 | 9.22 | 9.22 | -0.11% | 515,903 |
| Oct 10, 2025 | 9.21 | 9.26 | 9.21 | 9.23 | 9.23 | 0.22% | 561,909 |
| Oct 9, 2025 | 9.21 | 9.25 | 9.20 | 9.21 | 9.21 | - | 944,596 |
| Oct 8, 2025 | 9.20 | 9.24 | 9.19 | 9.21 | 9.21 | 0.22% | 1,090,895 |
| Oct 7, 2025 | 9.22 | 9.27 | 9.17 | 9.19 | 9.19 | -0.33% | 2,210,122 |
| Oct 6, 2025 | 9.21 | 9.30 | 9.21 | 9.22 | 9.22 | 0.11% | 1,365,333 |
| Oct 3, 2025 | 9.22 | 9.30 | 9.21 | 9.21 | 9.21 | 0.11% | 1,068,968 |
| Oct 2, 2025 | 9.28 | 9.33 | 9.20 | 9.20 | 9.20 | -0.86% | 1,018,805 |
| Oct 1, 2025 | 9.20 | 9.31 | 9.15 | 9.28 | 9.28 | 0.87% | 2,792,385 |
| Sep 30, 2025 | 9.19 | 9.26 | 9.15 | 9.20 | 9.20 | - | 1,545,632 |
| Sep 29, 2025 | 9.20 | 9.35 | 9.18 | 9.20 | 9.20 | - | 1,648,543 |
| Sep 26, 2025 | 9.19 | 9.24 | 9.05 | 9.20 | 9.20 | - | 785,571 |
| Sep 25, 2025 | 9.15 | 9.26 | 9.15 | 9.20 | 9.20 | 0.33% | 4,270,200 |
| Sep 24, 2025 | 9.39 | 9.39 | 9.15 | 9.17 | 9.17 | -2.34% | 2,660,947 |