Emirates Integrated Telecommunications Company PJSC (DFM:DU)
United Arab Emirates · Delayed Price · Currency is AED 9.73
-0.27 (-2.70%)
At close: Mar 16, 2026
DFM:DU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 9.90 | 9.95 | 9.86 | 9.95 | - | -0.50% | 141,731 |
| Mar 13, 2026 | 9.91 | 10.40 | 9.91 | 10.00 | 10.00 | 0.91% | 2,284,415 |
| Mar 12, 2026 | 10.10 | 10.20 | 9.76 | 9.91 | 9.91 | -2.36% | 3,850,627 |
| Mar 11, 2026 | 10.05 | 10.40 | 10.05 | 10.15 | 10.15 | 1.00% | 3,679,355 |
| Mar 10, 2026 | 10.00 | 10.45 | 9.98 | 10.05 | 10.05 | - | 4,025,440 |
| Mar 9, 2026 | 9.74 | 10.55 | 9.74 | 10.05 | 10.05 | -1.95% | 4,235,896 |
| Mar 6, 2026 | 10.50 | 10.50 | 10.20 | 10.25 | 10.25 | -2.84% | 1,526,568 |
| Mar 5, 2026 | 9.93 | 10.85 | 9.93 | 10.55 | 10.55 | 0.96% | 6,014,863 |
| Mar 4, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -4.57% | 383,940 |
| Feb 27, 2026 | 10.90 | 11.00 | 10.80 | 10.95 | 10.95 | - | 908,160 |
| Feb 26, 2026 | 10.95 | 10.95 | 10.85 | 10.95 | 10.95 | - | 1,395,925 |
| Feb 25, 2026 | 10.75 | 10.95 | 10.75 | 10.95 | 10.95 | 1.86% | 4,371,014 |
| Feb 24, 2026 | 10.80 | 10.85 | 10.75 | 10.75 | 10.75 | -0.92% | 456,661 |
| Feb 23, 2026 | 10.65 | 10.85 | 10.55 | 10.85 | 10.85 | 1.40% | 506,276 |
| Feb 20, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 487,252 |
| Feb 19, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 1,234,326 |
| Feb 18, 2026 | 10.85 | 10.95 | 10.80 | 10.90 | 10.90 | 0.46% | 1,154,183 |
| Feb 17, 2026 | 10.90 | 11.00 | 10.80 | 10.85 | 10.85 | -0.46% | 1,783,875 |
| Feb 16, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 779,266 |
| Feb 13, 2026 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | -0.45% | 1,095,317 |
| Feb 12, 2026 | 10.85 | 11.05 | 10.85 | 11.05 | 11.05 | 1.38% | 1,263,244 |
| Feb 11, 2026 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 0.93% | 1,140,367 |
| Feb 10, 2026 | 10.80 | 11.20 | 10.80 | 10.80 | 10.80 | 0.93% | 3,112,061 |
| Feb 9, 2026 | 10.55 | 10.85 | 10.50 | 10.70 | 10.70 | 1.90% | 605,309 |
| Feb 6, 2026 | 10.80 | 10.85 | 10.50 | 10.50 | 10.50 | -2.78% | 1,236,432 |
| Feb 5, 2026 | 10.75 | 10.85 | 10.65 | 10.80 | 10.80 | 0.93% | 2,473,224 |
| Feb 4, 2026 | 10.55 | 10.75 | 10.45 | 10.70 | 10.70 | 1.42% | 3,771,008 |
| Feb 3, 2026 | 10.45 | 10.60 | 10.35 | 10.55 | 10.55 | 0.96% | 2,712,524 |
| Feb 2, 2026 | 10.30 | 10.50 | 10.30 | 10.45 | 10.45 | 1.46% | 1,132,957 |
| Jan 30, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -1.44% | 2,683,698 |
| Jan 29, 2026 | 10.40 | 10.50 | 10.40 | 10.45 | 10.45 | 0.48% | 1,320,255 |
| Jan 28, 2026 | 10.45 | 10.50 | 10.40 | 10.40 | 10.40 | - | 388,107 |
| Jan 27, 2026 | 10.35 | 10.50 | 10.25 | 10.40 | 10.40 | 0.48% | 1,745,786 |
| Jan 26, 2026 | 10.40 | 10.40 | 10.00 | 10.35 | 10.35 | -0.48% | 979,541 |
| Jan 23, 2026 | 10.40 | 10.45 | 10.25 | 10.40 | 10.40 | - | 595,204 |
| Jan 22, 2026 | 10.20 | 10.45 | 10.10 | 10.40 | 10.40 | 1.96% | 2,346,325 |
| Jan 21, 2026 | 10.10 | 10.20 | 10.05 | 10.20 | 10.20 | 0.99% | 1,193,612 |
| Jan 20, 2026 | 10.15 | 10.30 | 10.05 | 10.10 | 10.10 | - | 2,021,666 |
| Jan 19, 2026 | 10.30 | 10.35 | 10.10 | 10.10 | 10.10 | -1.94% | 1,653,128 |
| Jan 16, 2026 | 10.15 | 10.30 | 10.10 | 10.30 | 10.30 | 1.48% | 606,324 |
| Jan 15, 2026 | 10.25 | 10.35 | 10.00 | 10.15 | 10.15 | -0.98% | 1,007,617 |
| Jan 14, 2026 | 10.45 | 10.60 | 10.20 | 10.25 | 10.25 | -2.38% | 3,106,103 |
| 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 |