Emirates Integrated Telecommunications Company PJSC (DFM:DU)
United Arab Emirates · Delayed Price · Currency is AED 10.25
-0.25 (-2.38%)
At close: Jan 14, 2026
DFM:DU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 10.45 | 10.60 | 10.40 | 10.45 | - | -0.48% | 2,149,176 |
| Jan 13, 2026 | 10.25 | 10.60 | 10.25 | 10.50 | 10.50 | 1.94% | 2,454,566 |
| Jan 12, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 2,457,784 |
| Jan 9, 2026 | 10.05 | 10.15 | 9.99 | 10.10 | 10.10 | 0.50% | 1,205,017 |
| Jan 8, 2026 | 9.85 | 10.10 | 9.85 | 10.05 | 10.05 | 1.11% | 2,590,009 |
| Jan 7, 2026 | 9.87 | 9.97 | 9.75 | 9.94 | 9.94 | 0.71% | 3,380,321 |
| Jan 6, 2026 | 9.72 | 9.90 | 9.72 | 9.87 | 9.87 | 0.41% | 1,281,953 |
| Jan 5, 2026 | 9.82 | 9.83 | 9.61 | 9.83 | 9.83 | 0.10% | 432,893 |
| Jan 2, 2026 | 9.80 | 9.88 | 9.72 | 9.82 | 9.82 | 0.20% | 208,167 |
| Dec 31, 2025 | 9.56 | 9.80 | 9.56 | 9.80 | 9.80 | 2.51% | 1,656,687 |
| Dec 30, 2025 | 9.82 | 9.82 | 9.56 | 9.56 | 9.56 | -2.65% | 1,828,684 |
| Dec 29, 2025 | 9.83 | 9.86 | 9.75 | 9.82 | 9.82 | -0.20% | 336,288 |
| Dec 26, 2025 | 9.81 | 9.85 | 9.74 | 9.84 | 9.84 | 0.31% | 93,135 |
| Dec 25, 2025 | 9.81 | 9.92 | 9.81 | 9.81 | 9.81 | -0.51% | 858,635 |
| Dec 24, 2025 | 9.75 | 9.90 | 9.70 | 9.86 | 9.86 | 1.02% | 2,628,154 |
| Dec 23, 2025 | 9.61 | 9.76 | 9.55 | 9.76 | 9.76 | 0.93% | 2,582,062 |
| Dec 22, 2025 | 9.59 | 9.73 | 9.58 | 9.67 | 9.67 | -0.21% | 2,033,719 |
| Dec 19, 2025 | 9.54 | 9.69 | 9.48 | 9.69 | 9.69 | 1.68% | 2,128,883 |
| Dec 18, 2025 | 9.65 | 9.72 | 9.53 | 9.53 | 9.53 | -1.24% | 1,321,072 |
| Dec 17, 2025 | 9.73 | 9.73 | 9.46 | 9.65 | 9.65 | 0.52% | 501,297 |
| Dec 16, 2025 | 9.65 | 9.70 | 9.60 | 9.60 | 9.60 | -0.52% | 644,594 |
| Dec 15, 2025 | 9.67 | 9.70 | 9.54 | 9.65 | 9.65 | -0.21% | 726,323 |
| Dec 12, 2025 | 9.70 | 9.78 | 9.55 | 9.67 | 9.67 | -0.31% | 888,337 |
| Dec 11, 2025 | 9.39 | 9.70 | 9.39 | 9.70 | 9.70 | - | 542,941 |
| Dec 10, 2025 | 9.65 | 9.70 | 9.57 | 9.70 | 9.70 | 0.10% | 1,194,353 |
| Dec 9, 2025 | 9.39 | 9.73 | 9.39 | 9.69 | 9.69 | 3.19% | 3,713,777 |
| Dec 8, 2025 | 9.40 | 9.57 | 9.33 | 9.39 | 9.39 | -0.11% | 3,734,418 |
| Dec 5, 2025 | 9.32 | 9.54 | 9.32 | 9.40 | 9.40 | 0.97% | 1,616,038 |
| Dec 4, 2025 | 9.48 | 9.58 | 9.30 | 9.31 | 9.31 | -1.79% | 2,045,683 |
| 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 |