Emirates Integrated Telecommunications Company PJSC (DFM:DU)
United Arab Emirates · Delayed Price · Currency is AED 9.18
0.00 (0.00%)
At close: Oct 24, 2025
DFM:DU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 9.38 | 9.42 | 9.35 | 9.39 | 9.39 | 0.11% | 2,033,192 |
| Sep 22, 2025 | 9.35 | 9.45 | 9.35 | 9.38 | 9.38 | -0.11% | 2,203,236 |
| Sep 19, 2025 | 9.40 | 9.46 | 9.34 | 9.39 | 9.39 | -0.11% | 3,622,409 |
| Sep 18, 2025 | 9.41 | 9.47 | 9.37 | 9.40 | 9.40 | - | 2,859,072 |
| Sep 17, 2025 | 9.40 | 9.50 | 9.40 | 9.40 | 9.40 | - | 3,589,858 |
| Sep 16, 2025 | 9.54 | 9.55 | 9.35 | 9.40 | 9.40 | -4.18% | 11,330,130 |
| Sep 15, 2025 | 9.87 | 9.87 | 9.61 | 9.81 | 9.81 | 0.10% | 966,227 |
| Sep 12, 2025 | 9.52 | 9.80 | 9.52 | 9.80 | 9.80 | 2.94% | 2,262,821 |
| Sep 11, 2025 | 9.57 | 9.58 | 9.47 | 9.52 | 9.52 | -0.52% | 2,790,150 |
| Sep 10, 2025 | 9.55 | 9.62 | 9.50 | 9.57 | 9.57 | 0.21% | 1,728,992 |
| Sep 9, 2025 | 9.60 | 9.65 | 9.47 | 9.55 | 9.55 | -0.52% | 1,694,073 |
| Sep 8, 2025 | 9.89 | 9.89 | 9.55 | 9.60 | 9.60 | -3.03% | 1,974,503 |
| Sep 4, 2025 | 10.15 | 10.15 | 9.86 | 9.90 | 9.90 | -2.94% | 2,195,870 |
| Sep 3, 2025 | 10.40 | 10.40 | 10.15 | 10.20 | 10.20 | -1.92% | 1,195,450 |
| Sep 2, 2025 | 10.50 | 10.60 | 10.10 | 10.40 | 10.40 | 0.97% | 1,013,666 |
| Sep 1, 2025 | 10.45 | 10.70 | 10.30 | 10.30 | 10.30 | -1.44% | 939,612 |
| 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 |