Emirates Central Cooling Systems Corporation (DFM:EMPOWER)
United Arab Emirates · Delayed Price · Currency is AED 1.555
-0.005 (-0.32%)
At close: Oct 7, 2026
DFM:EMPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.53 | - | 1,029,689 |
| Aug 17, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.53 | 0.64% | 4,637,800 |
| Aug 14, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.52 | -0.64% | 483,129 |
| Aug 13, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.53 | 0.64% | 1,687,164 |
| Aug 12, 2026 | 1.55 | 1.58 | 1.55 | 1.56 | 1.52 | -1.27% | 3,566,837 |
| Aug 11, 2026 | 1.56 | 1.58 | 1.54 | 1.58 | 1.54 | 1.28% | 3,329,761 |
| Aug 10, 2026 | 1.51 | 1.57 | 1.51 | 1.56 | 1.52 | 4.00% | 5,098,782 |
| Aug 7, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.46 | -3.23% | 12,724,411 |
| Aug 6, 2026 | 1.60 | 1.61 | 1.55 | 1.55 | 1.51 | -3.12% | 17,096,073 |
| Aug 4, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.56 | 0.63% | 3,469,318 |
| Aug 3, 2026 | 1.58 | 1.61 | 1.58 | 1.59 | 1.55 | 0.63% | 1,708,765 |
| Jul 31, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.54 | -1.25% | 1,175,765 |
| Jul 30, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.56 | 0.63% | 1,069,352 |
| Jul 29, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.55 | -0.62% | 1,554,315 |
| Jul 28, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.56 | -1.23% | 1,775,326 |