Emirates Central Cooling Systems Corporation (DFM:EMPOWER)
United Arab Emirates · Delayed Price · Currency is AED 1.690
+0.040 (2.42%)
At close: Sep 2, 2025
DFM:EMPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.67 | 1.70 | 1.64 | 1.69 | 1.69 | 2.42% | 4,197,329 |
| Sep 1, 2025 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | -0.60% | 1,915,372 |
| Aug 29, 2025 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -2.92% | 3,898,693 |
| Aug 28, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 1,934,144 |
| Aug 27, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | - | 1,789,397 |
| Aug 26, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 4,502,301 |
| Aug 25, 2025 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 4,010,019 |
| Aug 22, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.74% | 734,203 |
| Aug 21, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | - | 1,169,738 |
| Aug 20, 2025 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 997,689 |
| Aug 19, 2025 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | 1,013,927 |
| Aug 18, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 1,045,502 |
| Aug 15, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 1.16% | 1,308,832 |
| Aug 14, 2025 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | - | 568,027 |
| Aug 13, 2025 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -1.14% | 1,526,972 |
| Aug 12, 2025 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -1.13% | 5,767,972 |
| Aug 11, 2025 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 1.14% | 1,298,064 |
| Aug 8, 2025 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 1,099,385 |
| Aug 7, 2025 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | - | 3,633,231 |
| Aug 6, 2025 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | 3,287,513 |
| Aug 5, 2025 | 1.73 | 1.77 | 1.72 | 1.73 | 1.73 | 0.58% | 1,123,495 |
| Aug 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 24,191 |
| Aug 1, 2025 | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 816,113 |
| Jul 31, 2025 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | - | 457,812 |
| Jul 30, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | - | 1,043,708 |
| Jul 29, 2025 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | 2.37% | 1,759,186 |
| Jul 28, 2025 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -1.17% | 666,211 |
| Jul 25, 2025 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | -1.16% | 740,357 |
| Jul 24, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.57% | 682,271 |
| Jul 23, 2025 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | 2.96% | 762,547 |
| Jul 22, 2025 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | - | 1,302,522 |
| Jul 21, 2025 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -2.31% | 542,625 |
| Jul 18, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 255,521 |
| Jul 17, 2025 | 1.71 | 1.73 | 1.67 | 1.72 | 1.72 | - | 3,113,163 |
| Jul 16, 2025 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 3,257,326 |
| Jul 15, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -1.16% | 4,001,580 |
| Jul 14, 2025 | 1.73 | 1.74 | 1.68 | 1.72 | 1.72 | -0.58% | 2,617,637 |
| Jul 11, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 1.17% | 566,131 |
| Jul 10, 2025 | 1.75 | 1.77 | 1.71 | 1.71 | 1.71 | -2.29% | 10,135,310 |
| Jul 9, 2025 | 1.70 | 1.78 | 1.70 | 1.75 | 1.75 | 3.55% | 12,353,970 |
| Jul 8, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 4,404,181 |
| Jul 7, 2025 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 0.60% | 2,663,015 |
| Jul 4, 2025 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -0.60% | 3,246,685 |
| Jul 3, 2025 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 2,933,332 |
| Jul 2, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | - | 2,410,488 |
| Jul 1, 2025 | 1.66 | 1.70 | 1.64 | 1.68 | 1.68 | 1.20% | 2,931,937 |
| Jun 30, 2025 | 1.69 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 4,122,852 |
| Jun 26, 2025 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | 1.81% | 3,808,087 |
| Jun 25, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.22% | 2,078,312 |
| Jun 24, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 1.86% | 6,033,864 |