Emirates Central Cooling Systems Corporation (DFM:EMPOWER)
United Arab Emirates · Delayed Price · Currency is AED 1.530
+0.010 (0.66%)
Oct 28, 2026, 2:56 PM GST
DFM:EMPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 2,773,474 |
| Oct 27, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.98% | 3,228,371 |
| Oct 26, 2026 | 1.51 | 1.54 | 1.49 | 1.54 | 1.54 | 2.33% | 3,157,130 |
| Oct 23, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 2,915,970 |
| Oct 22, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 1,323,064 |
| Oct 21, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.33% | 3,019,617 |
| Oct 20, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.33% | 3,764,162 |
| Oct 19, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.61% | 1,420,834 |
| Oct 16, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.63% | 1,179,247 |
| Oct 15, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.33% | 1,918,290 |
| Oct 14, 2026 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | 0.33% | 4,553,779 |
| Oct 13, 2026 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 5,431,117 |
| Oct 12, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.62% | 5,359,603 |
| Oct 9, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 2,735,656 |
| Oct 8, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 2,796,228 |
| Oct 7, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | -0.32% | 3,462,149 |
| Oct 6, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 748,088 |
| Oct 5, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.90% | 2,192,538 |
| Oct 2, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 0.32% | 1,053,828 |
| Oct 1, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 1,419,099 |
| Sep 30, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 0.24% | 2,602,903 |
| Sep 29, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.56 | - | 2,728,500 |
| Sep 28, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.56 | 0.31% | 1,779,312 |
| Sep 25, 2026 | 1.58 | 1.62 | 1.58 | 1.60 | 1.56 | 1.27% | 6,884,923 |
| Sep 24, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.54 | -0.63% | 3,429,472 |
| Sep 23, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.55 | 0.63% | 3,762,994 |
| Sep 22, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.54 | 0.64% | 4,289,207 |
| Sep 21, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.53 | -1.87% | 2,754,059 |
| Sep 18, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.56 | 0.63% | 5,934,235 |
| Sep 17, 2026 | 1.59 | 1.61 | 1.59 | 1.59 | 1.55 | -0.62% | 2,021,585 |
| Sep 16, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.56 | - | 947,311 |
| Sep 15, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.56 | 0.63% | 1,038,179 |
| Sep 14, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.55 | -0.62% | 1,052,138 |
| Sep 11, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.56 | 1.91% | 1,314,842 |
| Sep 10, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.53 | - | 1,308,420 |
| Sep 9, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.53 | -1.87% | 4,381,124 |
| Sep 8, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.56 | - | 1,882,022 |
| Sep 7, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.56 | 1.27% | 1,320,224 |
| Sep 4, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.54 | 0.64% | 887,878 |
| Sep 3, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.53 | -1.26% | 1,780,234 |
| Sep 2, 2026 | 1.58 | 1.59 | 1.56 | 1.59 | 1.55 | 0.63% | 4,373,259 |
| Sep 1, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.54 | 0.64% | 3,310,944 |
| Aug 31, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.53 | -0.63% | 3,220,708 |
| Aug 27, 2026 | 1.58 | 1.61 | 1.58 | 1.58 | 1.54 | 0.64% | 1,162,504 |
| Aug 26, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.53 | -0.63% | 2,141,130 |
| Aug 25, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.54 | 0.64% | 2,503,914 |
| Aug 24, 2026 | 1.60 | 1.61 | 1.57 | 1.57 | 1.53 | -1.26% | 3,354,509 |
| Aug 21, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.55 | 0.63% | 1,252,789 |
| Aug 20, 2026 | 1.58 | 1.61 | 1.58 | 1.58 | 1.54 | 0.64% | 2,290,235 |
| Aug 19, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.53 | - | 979,851 |