Emirates Central Cooling Systems Corporation (DFM:EMPOWER)
United Arab Emirates · Delayed Price · Currency is AED 1.550
-0.050 (-3.13%)
At close: Aug 6, 2026
DFM:EMPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.60 | 1.61 | 1.55 | 1.55 | 1.55 | -3.13% | 17,096,070 |
| Aug 4, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 3,469,318 |
| Aug 3, 2026 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 0.63% | 1,708,765 |
| Jul 31, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.25% | 1,175,765 |
| Jul 30, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 1,069,352 |
| Jul 29, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 1,554,315 |
| Jul 28, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 1,775,326 |
| Jul 27, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 1,510,033 |
| Jul 24, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 296,058 |
| Jul 23, 2026 | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | - | 1,342,371 |
| Jul 22, 2026 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -1.85% | 2,681,061 |
| Jul 21, 2026 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | 0.62% | 2,164,501 |
| Jul 20, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | - | 807,817 |
| Jul 17, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | - | 449,638 |
| Jul 16, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 4,890,626 |
| Jul 15, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 1.26% | 1,182,690 |
| Jul 14, 2026 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | -1.85% | 3,299,396 |
| Jul 13, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 2,121,159 |
| Jul 10, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 1,695,313 |
| Jul 9, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | - | 3,323,630 |
| Jul 8, 2026 | 1.65 | 1.66 | 1.60 | 1.63 | 1.63 | -1.81% | 3,212,160 |
| Jul 7, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 1,968,307 |
| Jul 6, 2026 | 1.65 | 1.68 | 1.63 | 1.68 | 1.68 | 2.44% | 3,802,585 |
| Jul 3, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | - | 809,818 |
| Jul 2, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.61% | 4,110,283 |
| Jul 1, 2026 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | - | 2,118,486 |
| Jun 30, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -0.61% | 2,265,346 |
| Jun 29, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 2,060,998 |
| Jun 26, 2026 | 1.67 | 1.68 | 1.63 | 1.65 | 1.65 | -1.79% | 3,748,033 |
| Jun 25, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | - | 6,073,295 |
| Jun 24, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 1.20% | 4,889,826 |
| Jun 23, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -0.60% | 2,908,531 |
| Jun 22, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.60% | 7,265,875 |
| Jun 19, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 23,652,430 |
| Jun 18, 2026 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 3.03% | 10,712,300 |
| Jun 17, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 5,530,010 |
| Jun 16, 2026 | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | - | 10,279,840 |
| Jun 12, 2026 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -1.79% | 5,686,071 |
| Jun 11, 2026 | 1.65 | 1.68 | 1.63 | 1.68 | 1.68 | 1.20% | 5,549,589 |
| Jun 10, 2026 | 1.62 | 1.66 | 1.61 | 1.66 | 1.66 | 0.61% | 4,356,968 |
| Jun 9, 2026 | 1.60 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | 7,629,774 |
| Jun 8, 2026 | 1.59 | 1.61 | 1.57 | 1.60 | 1.60 | -1.23% | 8,796,240 |
| Jun 5, 2026 | 1.58 | 1.62 | 1.56 | 1.62 | 1.62 | 2.53% | 4,141,978 |
| Jun 4, 2026 | 1.57 | 1.58 | 1.54 | 1.58 | 1.58 | -0.63% | 8,656,907 |
| Jun 3, 2026 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -1.24% | 1,209,530 |
| Jun 2, 2026 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | - | 1,506,729 |
| Jun 1, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 2,787,224 |
| May 25, 2026 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | - | 3,883,358 |
| May 22, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 1,680,665 |
| May 21, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | - | 1,752,538 |