Ekttitab Holding Company K.S.C Public (DFM:EKTTITAB)
United Arab Emirates · Delayed Price · Currency is AED 0.2690
-0.0030 (-1.10%)
At close: Aug 1, 2025
DFM:EKTTITAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.61% | 30,811,980 |
| Jul 17, 2025 | 0.25 | 0.29 | 0.24 | 0.27 | 0.27 | 5.93% | 41,222,090 |
| Jul 16, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | 2.43% | 47,598,000 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 14.88% | 33,946,090 |
| Jul 14, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 14.97% | 37,890,700 |
| Jul 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 976,709 |
| Jul 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.20% | 9,052,226 |
| Jul 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,994,481 |
| Jul 8, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.62% | 3,107,475 |
| Jul 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,562,661 |
| Jul 4, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 463,589 |
| Jul 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.60% | 1,219,276 |
| Jul 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.59% | 1,366,992 |
| Jul 1, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.58% | 5,296,391 |
| Jun 30, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.83% | 19,138,620 |
| Jun 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 2,811,705 |
| Jun 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.19% | 10,872,260 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 6.11% | 23,362,410 |
| Jun 23, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 14.65% | 28,958,700 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.95% | 2,074,948 |
| Jun 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.36% | 11,387,030 |
| Jun 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 458,344 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 1,196,258 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 1,359,176 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.53% | 9,726,224 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 1,508,381 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.61% | 8,246,931 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,137,891 |
| Jun 9, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.01% | 7,153,734 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 1,622,902 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 561,222 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 627,000 |
| May 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 922,834 |
| May 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 490,555 |
| May 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.67% | 1,810,534 |
| May 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.97% | 974,379 |
| May 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 985,659 |
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.40% | 1,425,579 |
| May 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.00% | 1,850,127 |
| May 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 1,473,654 |