Skip to main content
Emirates Integrated Telecommunications Company PJSC (DFM:DU)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
9.40
+0.09 (0.97%)
At close: Dec 5, 2025

DFM:DU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.329.549.329.409.400.97%1,616,038
Dec 4, 20259.489.589.309.319.31-1.79%2,045,683
Dec 3, 20259.509.589.459.489.48-0.21%858,511
Nov 28, 20259.509.649.509.509.50-639,097
Nov 27, 20259.509.629.509.509.500.53%799,713
Nov 26, 20259.509.549.459.459.45-0.53%1,312,394
Nov 25, 20259.609.609.489.509.50-1,368,480
Nov 24, 20259.659.739.489.509.50-1.55%1,881,392
Nov 21, 20259.709.709.579.659.65-0.52%941,342
Nov 20, 20259.509.709.509.709.702.11%774,976
Nov 19, 20259.619.659.509.509.50-1.14%3,048,609
Nov 18, 20259.609.679.569.619.61-0.72%2,756,222
Nov 17, 20259.699.699.529.689.68-0.21%645,841
Nov 14, 20259.799.799.649.709.70-0.92%356,586
Nov 13, 20259.829.979.669.799.79-0.31%4,694,376
Nov 12, 20259.849.879.799.829.82-0.30%3,420,945
Nov 11, 20259.799.909.799.859.850.61%2,615,359
Nov 10, 20259.739.829.709.799.790.62%2,537,907
Nov 7, 20259.779.789.649.739.730.41%3,720,869
Nov 6, 20259.689.759.659.699.690.10%3,543,221
Nov 5, 20259.609.749.569.689.680.62%7,345,381
Nov 4, 20259.519.699.509.629.621.16%5,871,134
Nov 3, 20259.439.569.419.519.510.74%4,346,387
Oct 31, 20259.359.449.309.449.440.96%6,478,665
Oct 30, 20259.229.359.229.359.350.97%3,007,623
Oct 29, 20259.269.289.229.269.26-0.11%3,946,646
Oct 28, 20259.179.349.179.279.270.87%2,486,043
Oct 27, 20259.199.209.169.199.190.11%2,768,663
Oct 24, 20259.219.249.189.189.18-3,166,026
Oct 23, 20259.219.229.189.189.18-0.22%5,855,935
Oct 22, 20259.219.229.209.209.20-0.11%2,112,175
Oct 21, 20259.219.249.209.219.21-0.32%1,662,796
Oct 20, 20259.259.299.229.249.240.22%853,723
Oct 17, 20259.259.269.229.229.22-0.32%675,230
Oct 16, 20259.289.299.229.259.25-0.32%971,640
Oct 15, 20259.239.309.219.289.28-0.11%677,025
Oct 14, 20259.219.299.219.299.290.76%1,195,848
Oct 13, 20259.239.259.219.229.22-0.11%515,903
Oct 10, 20259.219.269.219.239.230.22%561,909
Oct 9, 20259.219.259.209.219.21-944,596
Oct 8, 20259.209.249.199.219.210.22%1,090,895
Oct 7, 20259.229.279.179.199.19-0.33%2,210,122
Oct 6, 20259.219.309.219.229.220.11%1,365,333
Oct 3, 20259.229.309.219.219.210.11%1,068,968
Oct 2, 20259.289.339.209.209.20-0.86%1,018,805
Oct 1, 20259.209.319.159.289.280.87%2,792,385
Sep 30, 20259.199.269.159.209.20-1,545,632
Sep 29, 20259.209.359.189.209.20-1,648,543
Sep 26, 20259.199.249.059.209.20-785,571
Sep 25, 20259.159.269.159.209.200.33%4,270,200
Sep 24, 20259.399.399.159.179.17-2.34%2,660,947
Sep 23, 20259.389.429.359.399.390.11%2,033,192
Sep 22, 20259.359.459.359.389.38-0.11%2,203,236
Sep 19, 20259.409.469.349.399.39-0.11%3,622,409
Sep 18, 20259.419.479.379.409.40-2,859,072
Sep 17, 20259.409.509.409.409.40-3,589,858
Sep 16, 20259.549.559.359.409.40-4.18%11,330,130
Sep 15, 20259.879.879.619.819.810.10%966,227
Sep 12, 20259.529.809.529.809.802.94%2,262,821
Sep 11, 20259.579.589.479.529.52-0.52%2,790,150
Sep 10, 20259.559.629.509.579.570.21%1,728,992
Sep 9, 20259.609.659.479.559.55-0.52%1,694,073
Sep 8, 20259.899.899.559.609.60-3.03%1,974,503
Sep 4, 202510.1510.159.869.909.90-2.94%2,195,870
Sep 3, 202510.4010.4010.1510.2010.20-1.92%1,195,450
Sep 2, 202510.5010.6010.1010.4010.400.97%1,013,666
Sep 1, 202510.4510.7010.3010.3010.30-1.44%939,612
Aug 29, 202510.5510.8010.4510.4510.45-0.95%686,582
Aug 28, 202510.9010.9010.4510.5510.55-3.21%1,667,244
Aug 27, 202511.0011.2510.9010.9010.90-0.91%1,469,289
Aug 26, 202510.7011.0010.7011.0011.002.80%815,130
Aug 25, 202510.2011.0510.1510.7010.704.90%1,169,713
Aug 22, 202510.2510.2510.1510.2010.200.49%259,417
Aug 21, 202510.1510.2510.1010.1510.15-936,022
Aug 20, 202510.2010.2010.1010.1510.15-792,776
Aug 19, 202510.1510.2010.0510.1510.15-1,293,496
Aug 18, 202510.1510.2010.0010.1510.15-997,829
Aug 15, 202510.1510.159.9610.1510.151.00%475,673
Aug 14, 202510.1510.2010.0510.0510.05-1.47%1,490,401
Aug 13, 202510.1510.2010.0510.2010.200.49%1,919,810
Aug 12, 202510.1510.2010.0510.1510.15-1,528,638
Aug 11, 202510.0510.159.9410.1510.151.00%1,023,175
Aug 8, 202510.0010.059.9310.0510.05-52,332
Aug 7, 202510.0510.059.8710.0510.050.80%800,867
Aug 6, 202510.0510.059.899.979.97-0.80%841,632
Aug 5, 20259.9510.059.8710.0510.051.01%304,817
Aug 4, 20259.929.989.819.959.950.20%249,054
Aug 1, 20259.9810.009.819.939.93-0.70%481,586
Jul 31, 202510.2510.259.9910.009.76-2.44%1,044,844
Jul 30, 202510.2510.3510.1010.2510.000.99%1,555,477
Jul 29, 202510.1510.2510.0510.159.91-981,510
Jul 28, 202510.1010.1510.0010.159.910.50%1,274,840
Jul 25, 202510.1510.1510.0010.109.861.00%1,125,400
Jul 24, 20259.9910.059.9410.009.760.40%1,353,149
Jul 23, 20259.979.979.859.969.721.12%326,540
Jul 22, 20259.869.979.809.859.61-341,959
Jul 21, 20259.839.859.769.859.610.10%371,066
Jul 18, 20259.809.859.709.849.600.41%1,050,746
Jul 17, 20259.859.859.769.809.56-944,189
Jul 16, 20259.689.859.669.809.561.24%1,419,093