Emirates Central Cooling Systems Corporation (DFM:EMPOWER)
United Arab Emirates · Delayed Price · Currency is AED 1.580
-0.010 (-0.63%)
At close: May 14, 2026
DFM:EMPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.60 | 1.62 | 1.55 | 1.58 | 1.58 | -0.63% | 2,983,793 |
| May 13, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -1.85% | 11,769,430 |
| May 12, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 3,708,187 |
| May 11, 2026 | 1.65 | 1.69 | 1.64 | 1.64 | 1.64 | - | 4,508,317 |
| May 8, 2026 | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | - | 2,783,333 |
| May 7, 2026 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | 7.19% | 14,285,270 |
| May 5, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 2,668,700 |
| May 4, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 1.97% | 3,172,467 |
| May 1, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 2,183,810 |
| Apr 30, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 2,304,188 |
| Apr 29, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | - | 3,679,155 |
| Apr 28, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | - | 2,908,767 |
| Apr 27, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | - | 1,442,219 |
| Apr 24, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 1,172,673 |
| Apr 23, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 655,820 |
| Apr 22, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -1.26% | 2,289,884 |
| Apr 21, 2026 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | - | 593,317 |
| Apr 20, 2026 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | -0.63% | 1,260,665 |
| Apr 17, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 660,659 |
| Apr 16, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | 1,868,820 |
| Apr 15, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -1.26% | 1,350,308 |
| Apr 14, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 403,576 |
| Apr 13, 2026 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | - | 3,232,833 |
| Apr 10, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 180,308 |
| Apr 9, 2026 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | - | 2,968,505 |
| Apr 8, 2026 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | 3.29% | 7,479,505 |
| Apr 7, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | - | 2,510,018 |
| Apr 6, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 951,227 |
| Apr 3, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -3.80% | 1,296,355 |
| Apr 2, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.54 | 0.64% | 2,744,115 |
| Apr 1, 2026 | 1.50 | 1.61 | 1.50 | 1.57 | 1.53 | 4.67% | 9,749,902 |
| Mar 31, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.46 | - | 2,860,100 |
| Mar 30, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.46 | - | 796,477 |
| Mar 27, 2026 | 1.53 | 1.54 | 1.49 | 1.50 | 1.46 | - | 7,861,364 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.49 | 1.50 | 1.46 | -1.96% | 2,343,711 |
| Mar 25, 2026 | 1.52 | 1.58 | 1.51 | 1.53 | 1.49 | 0.66% | 8,097,424 |
| Mar 24, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.48 | - | 4,688,144 |
| Mar 23, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.48 | -1.94% | 2,770,767 |
| Mar 18, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.51 | 1.31% | 8,211,560 |
| Mar 17, 2026 | 1.52 | 1.59 | 1.52 | 1.53 | 1.49 | - | 5,141,199 |
| Mar 16, 2026 | 1.57 | 1.57 | 1.51 | 1.53 | 1.49 | -2.55% | 3,007,554 |
| Mar 13, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.53 | -1.88% | 2,540,468 |
| Mar 12, 2026 | 1.63 | 1.64 | 1.56 | 1.60 | 1.56 | -1.84% | 9,996,116 |
| Mar 11, 2026 | 1.68 | 1.68 | 1.62 | 1.63 | 1.58 | -1.21% | 8,003,468 |
| Mar 10, 2026 | 1.68 | 1.68 | 1.60 | 1.65 | 1.60 | 1.23% | 20,769,160 |
| Mar 9, 2026 | 1.68 | 1.68 | 1.62 | 1.63 | 1.58 | -4.12% | 5,557,478 |
| Mar 6, 2026 | 1.76 | 1.76 | 1.68 | 1.70 | 1.65 | -3.41% | 8,076,352 |
| Mar 5, 2026 | 1.62 | 1.77 | 1.62 | 1.76 | 1.71 | 3.53% | 7,766,500 |
| Mar 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | -4.49% | 2,144,737 |
| Feb 27, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.73 | -1.11% | 1,540,071 |