Ekttitab Holding Company K.S.C Public (DFM:EKTTITAB)
United Arab Emirates · Delayed Price · Currency is AED 0.2860
-0.0020 (-0.69%)
At close: Sep 26, 2025
DFM:EKTTITAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 712,948 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.69% | 2,299,471 |
| Sep 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.03% | 2,736,397 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 885,662 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.34% | 265,243 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.34% | 1,147,817 |
| Sep 19, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.67% | 4,107,321 |
| Sep 18, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 3.13% | 1,557,963 |
| Sep 17, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -5.88% | 1,799,954 |
| Sep 16, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.66% | 1,128,362 |
| Sep 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | 1,390,656 |
| Sep 12, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 546,806 |
| Sep 11, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.69% | 4,542,638 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.30% | 3,284,928 |
| Sep 9, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | 1,234,732 |
| Sep 8, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -0.33% | 7,993,739 |
| Sep 4, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.99% | 1,932,893 |
| Sep 3, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -0.66% | 5,422,566 |
| Sep 2, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 2.69% | 2,473,973 |
| Sep 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.66% | 2,524,040 |
| Aug 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.27% | 1,874,393 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.32% | 6,837,602 |
| Aug 27, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | - | 5,490,030 |
| Aug 26, 2025 | 0.30 | 0.33 | 0.29 | 0.31 | 0.31 | 5.08% | 18,629,270 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.22% | 8,931,505 |
| Aug 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.32% | 9,365,423 |
| Aug 21, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -2.25% | 11,340,650 |
| Aug 20, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 7.24% | 28,568,970 |
| Aug 19, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 14.62% | 31,793,990 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.94% | 2,459,156 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 1,968,687 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | 2,738,774 |
| Aug 13, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.38% | 821,438 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.76% | 1,135,265 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.13% | 1,894,342 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.12% | 626,684 |
| Aug 7, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.07% | 1,183,506 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.25% | 911,471 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.14% | 630,065 |
| Aug 4, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.86% | 1,386,185 |
| Aug 1, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.10% | 346,951 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | 2,593,297 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.50% | 2,533,412 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.75% | 1,237,073 |
| Jul 28, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.75% | 5,825,101 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,649,566 |
| Jul 24, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -0.37% | 7,845,766 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -7.29% | 11,048,630 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.35% | 15,980,330 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 5.09% | 31,443,250 |