Emirates Central Cooling Systems Corporation (DFM:EMPOWER)
United Arab Emirates · Delayed Price · Currency is AED 1.720
-0.010 (-0.58%)
At close: Aug 1, 2025
DFM:EMPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 1,678,201 |
| Jun 20, 2025 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | 1.87% | 893,851 |
| Jun 19, 2025 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 1,495,432 |
| Jun 18, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | 705,199 |
| Jun 17, 2025 | 1.61 | 1.63 | 1.57 | 1.62 | 1.62 | - | 2,716,441 |
| Jun 16, 2025 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | - | 2,606,180 |
| Jun 13, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | -1.22% | 2,684,630 |
| Jun 12, 2025 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -1.80% | 4,345,847 |
| Jun 11, 2025 | 1.63 | 1.67 | 1.62 | 1.67 | 1.67 | 2.45% | 5,607,246 |
| Jun 10, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 809,436 |
| Jun 9, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 2.48% | 2,799,332 |
| Jun 4, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 2,076,881 |
| Jun 3, 2025 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 1.27% | 8,048,041 |
| Jun 2, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 3.27% | 2,161,771 |
| May 30, 2025 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -2.55% | 6,170,898 |
| May 29, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 6,043,023 |
| May 28, 2025 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 1.96% | 5,913,615 |
| May 27, 2025 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 5,595,505 |
| May 26, 2025 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 4,462,807 |
| May 23, 2025 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 2,576,618 |
| May 22, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.64% | 6,745,187 |
| May 21, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | - | 2,927,330 |