Skip to main content
Emirates Integrated Telecommunications Company PJSC (DFM:DU)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
10.25
-0.30 (-2.84%)
At close: Mar 6, 2026

DFM:DU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.9310.859.9310.5510.550.96%6,014,863
Mar 4, 202610.4510.4510.4510.4510.45-4.57%383,940
Feb 27, 202610.9011.0010.8010.9510.95-908,160
Feb 26, 202610.9510.9510.8510.9510.95-1,395,925
Feb 25, 202610.7510.9510.7510.9510.951.86%4,371,014
Feb 24, 202610.8010.8510.7510.7510.75-0.92%456,661
Feb 23, 202610.6510.8510.5510.8510.851.40%506,276
Feb 20, 202610.7010.8010.6010.7010.70-487,252
Feb 19, 202610.9010.9010.7010.7010.70-1.83%1,234,326
Feb 18, 202610.8510.9510.8010.9010.900.46%1,154,183
Feb 17, 202610.9011.0010.8010.8510.85-0.46%1,783,875
Feb 16, 202611.0011.0010.9010.9010.90-0.91%779,266
Feb 13, 202611.0011.1010.9011.0011.00-0.45%1,095,317
Feb 12, 202610.8511.0510.8511.0511.051.38%1,263,244
Feb 11, 202610.8011.0010.8010.9010.900.93%1,140,367
Feb 10, 202610.8011.2010.8010.8010.800.93%3,112,061
Feb 9, 202610.5510.8510.5010.7010.701.90%605,309
Feb 6, 202610.8010.8510.5010.5010.50-2.78%1,236,432
Feb 5, 202610.7510.8510.6510.8010.800.93%2,473,224
Feb 4, 202610.5510.7510.4510.7010.701.42%3,771,008
Feb 3, 202610.4510.6010.3510.5510.550.96%2,712,524
Feb 2, 202610.3010.5010.3010.4510.451.46%1,132,957
Jan 30, 202610.4010.5010.3010.3010.30-1.44%2,683,698
Jan 29, 202610.4010.5010.4010.4510.450.48%1,320,255
Jan 28, 202610.4510.5010.4010.4010.40-388,107
Jan 27, 202610.3510.5010.2510.4010.400.48%1,745,786
Jan 26, 202610.4010.4010.0010.3510.35-0.48%979,541
Jan 23, 202610.4010.4510.2510.4010.40-595,204
Jan 22, 202610.2010.4510.1010.4010.401.96%2,346,325
Jan 21, 202610.1010.2010.0510.2010.200.99%1,193,612
Jan 20, 202610.1510.3010.0510.1010.10-2,021,666
Jan 19, 202610.3010.3510.1010.1010.10-1.94%1,653,128
Jan 16, 202610.1510.3010.1010.3010.301.48%606,324
Jan 15, 202610.2510.3510.0010.1510.15-0.98%1,007,617
Jan 14, 202610.4510.6010.2010.2510.25-2.38%3,106,103
Jan 13, 202610.2510.6010.2510.5010.501.94%2,454,566
Jan 12, 202610.1010.3010.1010.3010.301.98%2,457,784
Jan 9, 202610.0510.159.9910.1010.100.50%1,205,017
Jan 8, 20269.8510.109.8510.0510.051.11%2,590,009
Jan 7, 20269.879.979.759.949.940.71%3,380,321
Jan 6, 20269.729.909.729.879.870.41%1,281,953
Jan 5, 20269.829.839.619.839.830.10%432,893
Jan 2, 20269.809.889.729.829.820.20%208,167
Dec 31, 20259.569.809.569.809.802.51%1,656,687
Dec 30, 20259.829.829.569.569.56-2.65%1,828,684
Dec 29, 20259.839.869.759.829.82-0.20%336,288
Dec 26, 20259.819.859.749.849.840.31%93,135
Dec 25, 20259.819.929.819.819.81-0.51%858,635
Dec 24, 20259.759.909.709.869.861.02%2,628,154
Dec 23, 20259.619.769.559.769.760.93%2,582,062
Dec 22, 20259.599.739.589.679.67-0.21%2,033,719
Dec 19, 20259.549.699.489.699.691.68%2,128,883
Dec 18, 20259.659.729.539.539.53-1.24%1,321,072
Dec 17, 20259.739.739.469.659.650.52%501,297
Dec 16, 20259.659.709.609.609.60-0.52%644,594
Dec 15, 20259.679.709.549.659.65-0.21%726,323
Dec 12, 20259.709.789.559.679.67-0.31%888,337
Dec 11, 20259.399.709.399.709.70-542,941
Dec 10, 20259.659.709.579.709.700.10%1,194,353
Dec 9, 20259.399.739.399.699.693.19%3,713,777
Dec 8, 20259.409.579.339.399.39-0.11%3,734,418
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