Etihad Energy Holding PJSC (DFM:ETIHADENERGY)
United Arab Emirates · Delayed Price · Currency is AED 2.590
-0.010 (-0.38%)
Oct 28, 2026, 2:55 PM GST
DFM:ETIHADENERGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2.61 | 2.62 | 2.56 | 2.59 | 2.59 | -0.38% | 2,567,976 |
| Oct 27, 2026 | 2.61 | 2.63 | 2.56 | 2.60 | 2.60 | - | 4,401,933 |
| Oct 26, 2026 | 2.44 | 2.63 | 2.44 | 2.60 | 2.60 | 4.00% | 4,668,417 |
| Oct 23, 2026 | 2.54 | 2.61 | 2.50 | 2.50 | 2.50 | -4.94% | 7,587,153 |
| Oct 22, 2026 | 2.67 | 2.67 | 2.56 | 2.63 | 2.63 | -2.23% | 26,369,844 |
| Oct 21, 2026 | 2.68 | 2.72 | 2.61 | 2.69 | 2.69 | -1.82% | 3,870,039 |
| Oct 20, 2026 | 2.75 | 2.77 | 2.62 | 2.74 | 2.74 | -0.36% | 3,128,034 |
| Oct 19, 2026 | 2.83 | 2.86 | 2.75 | 2.75 | 2.75 | -3.85% | 3,613,316 |
| Oct 16, 2026 | 2.95 | 2.95 | 2.86 | 2.86 | 2.86 | -1.72% | 8,673,822 |
| Oct 15, 2026 | 2.96 | 2.97 | 2.91 | 2.91 | 2.91 | -1.02% | 1,676,971 |
| Oct 14, 2026 | 2.95 | 2.95 | 2.93 | 2.94 | 2.94 | -0.68% | 667,088 |
| Oct 13, 2026 | 2.97 | 2.97 | 2.96 | 2.96 | 2.96 | -0.34% | 536,862 |
| Oct 12, 2026 | 2.98 | 2.98 | 2.96 | 2.97 | 2.97 | -0.67% | 1,749,140 |
| Oct 9, 2026 | 2.98 | 2.99 | 2.96 | 2.99 | 2.99 | - | 1,958,355 |
| Oct 8, 2026 | 2.99 | 2.99 | 2.97 | 2.99 | 2.99 | -0.33% | 1,693,344 |
| Oct 7, 2026 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | - | 720,007 |
| Oct 6, 2026 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | - | 29,699,258 |
| Oct 5, 2026 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | - | 824,908 |
| Oct 2, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 956,522 |
| Oct 1, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 2,228,244 |
| Sep 30, 2026 | 3.00 | 3.02 | 2.99 | 3.00 | 3.00 | -0.66% | 18,658,826 |
| Sep 29, 2026 | 3.00 | 3.02 | 2.99 | 3.02 | 3.02 | 0.67% | 7,929,541 |
| Sep 28, 2026 | 3.00 | 3.01 | 2.98 | 3.00 | 3.00 | -0.66% | 21,649,988 |
| Sep 25, 2026 | 3.01 | 3.02 | 2.99 | 3.02 | 3.02 | - | 717,679 |
| Sep 24, 2026 | 3.02 | 3.02 | 2.99 | 3.02 | 3.02 | - | 735,828 |
| Sep 23, 2026 | 3.01 | 3.04 | 3.00 | 3.02 | 3.02 | - | 18,802,106 |
| Sep 22, 2026 | 3.01 | 3.02 | 2.99 | 3.02 | 3.02 | - | 7,871,077 |
| Sep 21, 2026 | 3.02 | 3.02 | 2.99 | 3.02 | 3.02 | 0.33% | 11,115,861 |
| Sep 18, 2026 | 3.00 | 3.01 | 2.98 | 3.01 | 3.01 | - | 47,026,409 |
| Sep 17, 2026 | 3.01 | 3.01 | 2.99 | 3.01 | 3.01 | - | 1,004,582 |
| Sep 16, 2026 | 3.01 | 3.02 | 2.98 | 3.01 | 3.01 | - | 4,789,549 |
| Sep 15, 2026 | 3.02 | 3.02 | 2.99 | 3.01 | 3.01 | -0.33% | 1,953,924 |
| Sep 14, 2026 | 3.05 | 3.05 | 2.99 | 3.02 | 3.02 | -0.66% | 2,970,489 |
| Sep 11, 2026 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | - | 3,181,710 |
| Sep 10, 2026 | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | -0.33% | 2,695,763 |
| Sep 9, 2026 | 3.04 | 3.05 | 3.01 | 3.05 | 3.05 | - | 2,223,394 |
| Sep 8, 2026 | 3.06 | 3.06 | 3.02 | 3.05 | 3.05 | -0.33% | 1,665,578 |
| Sep 7, 2026 | 3.06 | 3.12 | 3.02 | 3.06 | 3.06 | - | 30,578,469 |
| Sep 3, 2026 | 3.03 | 3.07 | 2.98 | 3.06 | 3.06 | 0.33% | 6,034,110 |
| Sep 2, 2026 | 3.10 | 3.11 | 3.04 | 3.05 | 3.05 | -1.93% | 4,592,329 |
| Sep 1, 2026 | 3.12 | 3.17 | 3.09 | 3.11 | 3.11 | 0.32% | 6,274,810 |
| Aug 31, 2026 | 3.15 | 3.16 | 3.10 | 3.10 | 3.10 | -1.59% | 17,210,846 |
| Aug 27, 2026 | 3.15 | 3.19 | 3.14 | 3.15 | 3.15 | 2.27% | 6,920,131 |
| Aug 26, 2026 | 3.03 | 3.13 | 3.00 | 3.08 | 3.08 | 1.99% | 10,259,745 |
| Aug 25, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 2,137,543 |
| Aug 24, 2026 | 3.04 | 3.05 | 3.01 | 3.02 | 3.02 | - | 1,630,921 |
| Aug 21, 2026 | 3.03 | 3.03 | 3.01 | 3.02 | 3.02 | -0.33% | 1,791,021 |
| Aug 20, 2026 | 3.04 | 3.07 | 3.00 | 3.03 | 3.03 | -0.33% | 2,307,443 |
| Aug 19, 2026 | 3.02 | 3.04 | 3.01 | 3.04 | 3.04 | -0.33% | 3,641,494 |
| Aug 18, 2026 | 3.05 | 3.05 | 3.02 | 3.05 | 3.05 | - | 1,348,510 |