Emirates Integrated Telecommunications Company PJSC (DFM:DU)
United Arab Emirates · Delayed Price · Currency is AED 9.93
+0.17 (1.73%)
At close: Aug 1, 2025
DFM:DU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 9.15 | 9.15 | 8.98 | 9.00 | 8.79 | -1.64% | 1,485,787 |
| Jun 18, 2025 | 9.10 | 9.20 | 9.03 | 9.15 | 8.93 | 0.55% | 500,958 |
| Jun 17, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | 8.88 | -1.09% | 475,483 |
| Jun 16, 2025 | 9.10 | 9.28 | 9.00 | 9.20 | 8.98 | 0.22% | 1,306,993 |
| Jun 13, 2025 | 8.84 | 9.30 | 8.31 | 9.18 | 8.96 | 1.44% | 742,449 |
| Jun 12, 2025 | 9.34 | 9.34 | 9.03 | 9.05 | 8.83 | -2.79% | 1,275,880 |
| Jun 11, 2025 | 9.33 | 9.34 | 9.28 | 9.31 | 9.09 | -0.21% | 222,105 |
| Jun 10, 2025 | 9.33 | 9.34 | 9.29 | 9.33 | 9.11 | 0.11% | 315,176 |
| Jun 9, 2025 | 9.27 | 9.35 | 9.22 | 9.32 | 9.10 | 1.19% | 227,108 |
| Jun 4, 2025 | 9.36 | 9.36 | 9.15 | 9.21 | 8.99 | -1.60% | 364,219 |
| Jun 3, 2025 | 9.12 | 9.50 | 9.07 | 9.36 | 9.14 | 3.20% | 1,141,226 |
| Jun 2, 2025 | 8.96 | 9.12 | 8.96 | 9.07 | 8.85 | 1.34% | 278,564 |
| May 30, 2025 | 9.05 | 9.08 | 8.95 | 8.95 | 8.74 | -1.43% | 579,348 |
| May 29, 2025 | 9.10 | 9.15 | 9.08 | 9.08 | 8.86 | -0.22% | 322,189 |
| May 28, 2025 | 9.09 | 9.10 | 9.05 | 9.10 | 8.88 | 0.33% | 1,039,060 |
| May 27, 2025 | 8.96 | 9.10 | 8.96 | 9.07 | 8.85 | 1.23% | 1,815,684 |
| May 26, 2025 | 9.00 | 9.00 | 8.83 | 8.96 | 8.75 | -0.44% | 312,115 |
| May 23, 2025 | 8.98 | 9.00 | 8.90 | 9.00 | 8.79 | 0.22% | 1,394,045 |
| May 22, 2025 | 8.90 | 8.98 | 8.83 | 8.98 | 8.77 | 1.70% | 242,826 |
| May 21, 2025 | 8.97 | 9.00 | 8.80 | 8.83 | 8.62 | -1.45% | 262,877 |