Ekttitab Holding Company K.S.C Public (DFM:EKTTITAB)
United Arab Emirates · Delayed Price · Currency is AED 0.3020
-0.0070 (-2.27%)
At close: Aug 29, 2025
DFM:EKTTITAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |