Emirates Integrated Telecommunications Company PJSC (DFM:DU)
United Arab Emirates
· Delayed Price · Currency is AED 10.80
+0.10 (0.93%)
Apr 28, 2026, 2:59 PM GST
DFM:DU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.76 | 10.80 | 10.64 | 10.80 | 10.80 | 0.93% | 771,426 |
| Apr 27, 2026 | 10.72 | 10.86 | 10.62 | 10.70 | 10.70 | - | 922,725 |
| Apr 24, 2026 | 10.50 | 10.70 | 10.48 | 10.70 | 10.70 | 1.90% | 910,039 |
| Apr 23, 2026 | 10.44 | 10.56 | 10.44 | 10.50 | 10.50 | 0.96% | 580,420 |
| Apr 22, 2026 | 10.24 | 10.54 | 10.24 | 10.40 | 10.40 | 0.78% | 636,520 |
| Apr 21, 2026 | 10.30 | 10.48 | 10.20 | 10.32 | 10.32 | 0.19% | 727,129 |
| Apr 20, 2026 | 10.48 | 10.48 | 10.20 | 10.30 | 10.30 | -1.72% | 1,070,121 |
| Apr 17, 2026 | 10.46 | 10.50 | 10.20 | 10.48 | 10.48 | 0.77% | 651,770 |
| Apr 16, 2026 | 10.40 | 10.54 | 10.34 | 10.40 | 10.40 | - | 1,123,186 |
| Apr 15, 2026 | 10.34 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 1,774,015 |
| Apr 14, 2026 | 10.30 | 10.32 | 10.18 | 10.30 | 10.30 | 0.19% | 630,397 |
| Apr 13, 2026 | 10.16 | 10.36 | 10.04 | 10.28 | 10.28 | 0.78% | 407,367 |
| Apr 10, 2026 | 10.20 | 10.30 | 10.16 | 10.20 | 10.20 | -0.39% | 439,023 |
| Apr 9, 2026 | 10.20 | 10.40 | 10.16 | 10.24 | 10.24 | -1.54% | 398,001 |
| Apr 8, 2026 | 10.14 | 10.58 | 10.06 | 10.40 | 10.40 | 1.17% | 3,482,242 |
| Apr 7, 2026 | 10.48 | 10.48 | 10.20 | 10.28 | 9.88 | 0.59% | 2,010,101 |
| Apr 6, 2026 | 10.28 | 10.40 | 10.18 | 10.22 | 9.82 | -0.29% | 1,159,342 |
| Apr 3, 2026 | 10.20 | 10.35 | 10.15 | 10.25 | 9.85 | 0.99% | 832,561 |
| Apr 2, 2026 | 10.10 | 10.25 | 10.05 | 10.15 | 9.75 | 1.00% | 907,613 |
| Apr 1, 2026 | 10.10 | 10.20 | 10.05 | 10.05 | 9.66 | 0.50% | 1,012,413 |
| Mar 31, 2026 | 10.25 | 10.35 | 10.00 | 10.00 | 9.61 | -1.96% | 1,607,373 |
| Mar 30, 2026 | 10.05 | 10.25 | 10.05 | 10.20 | 9.80 | 1.49% | 569,452 |
| Mar 27, 2026 | 10.10 | 10.30 | 10.05 | 10.05 | 9.66 | -0.99% | 292,888 |
| Mar 26, 2026 | 10.10 | 10.30 | 9.98 | 10.15 | 9.75 | 0.50% | 2,477,460 |
| Mar 25, 2026 | 9.95 | 10.40 | 9.95 | 10.10 | 9.71 | 1.71% | 1,202,146 |
| Mar 24, 2026 | 10.00 | 10.25 | 9.86 | 9.93 | 9.54 | 1.43% | 1,124,386 |
| Mar 23, 2026 | 10.20 | 10.20 | 9.79 | 9.79 | 9.41 | -4.49% | 1,875,637 |
| Mar 18, 2026 | 10.00 | 10.70 | 10.00 | 10.25 | 9.85 | 0.49% | 4,546,102 |
| Mar 17, 2026 | 9.65 | 10.30 | 9.63 | 10.20 | 9.80 | 4.83% | 6,089,407 |
| Mar 16, 2026 | 9.90 | 9.95 | 9.62 | 9.73 | 9.35 | -2.70% | 3,969,894 |
| Mar 13, 2026 | 9.91 | 10.40 | 9.91 | 10.00 | 9.61 | 0.91% | 2,284,415 |
| Mar 12, 2026 | 10.10 | 10.20 | 9.76 | 9.91 | 9.52 | -2.36% | 3,850,627 |
| Mar 11, 2026 | 10.05 | 10.40 | 10.05 | 10.15 | 9.75 | 1.00% | 3,679,355 |
| Mar 10, 2026 | 10.00 | 10.45 | 9.98 | 10.05 | 9.66 | - | 4,025,440 |
| Mar 9, 2026 | 9.74 | 10.55 | 9.74 | 10.05 | 9.66 | -1.95% | 4,235,896 |
| Mar 6, 2026 | 10.50 | 10.50 | 10.20 | 10.25 | 9.85 | -2.84% | 1,526,568 |
| Mar 5, 2026 | 9.93 | 10.85 | 9.93 | 10.55 | 10.14 | 0.96% | 6,014,863 |
| Mar 4, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.04 | -4.57% | 383,940 |
| Feb 27, 2026 | 10.90 | 11.00 | 10.80 | 10.95 | 10.52 | - | 908,160 |
| Feb 26, 2026 | 10.95 | 10.95 | 10.85 | 10.95 | 10.52 | - | 1,395,925 |
| Feb 25, 2026 | 10.75 | 10.95 | 10.75 | 10.95 | 10.52 | 1.86% | 4,371,014 |
| Feb 24, 2026 | 10.80 | 10.85 | 10.75 | 10.75 | 10.33 | -0.92% | 456,661 |
| Feb 23, 2026 | 10.65 | 10.85 | 10.55 | 10.85 | 10.43 | 1.40% | 506,276 |
| Feb 20, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.28 | - | 487,252 |
| Feb 19, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.28 | -1.83% | 1,234,326 |
| Feb 18, 2026 | 10.85 | 10.95 | 10.80 | 10.90 | 10.48 | 0.46% | 1,154,183 |
| Feb 17, 2026 | 10.90 | 11.00 | 10.80 | 10.85 | 10.43 | -0.46% | 1,783,875 |
| Feb 16, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.48 | -0.91% | 779,266 |
| Feb 13, 2026 | 11.00 | 11.10 | 10.90 | 11.00 | 10.57 | -0.45% | 1,095,317 |
| Feb 12, 2026 | 10.85 | 11.05 | 10.85 | 11.05 | 10.62 | 1.38% | 1,263,244 |
| Feb 11, 2026 | 10.80 | 11.00 | 10.80 | 10.90 | 10.48 | 0.93% | 1,140,367 |
| Feb 10, 2026 | 10.80 | 11.20 | 10.80 | 10.80 | 10.38 | 0.93% | 3,112,061 |
| Feb 9, 2026 | 10.55 | 10.85 | 10.50 | 10.70 | 10.28 | 1.90% | 605,309 |
| Feb 6, 2026 | 10.80 | 10.85 | 10.50 | 10.50 | 10.09 | -2.78% | 1,236,432 |
| Feb 5, 2026 | 10.75 | 10.85 | 10.65 | 10.80 | 10.38 | 0.93% | 2,473,224 |
| Feb 4, 2026 | 10.55 | 10.75 | 10.45 | 10.70 | 10.28 | 1.42% | 3,771,008 |
| Feb 3, 2026 | 10.45 | 10.60 | 10.35 | 10.55 | 10.14 | 0.96% | 2,712,524 |
| Feb 2, 2026 | 10.30 | 10.50 | 10.30 | 10.45 | 10.04 | 1.46% | 1,132,957 |
| Jan 30, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 9.90 | -1.44% | 2,683,698 |
| Jan 29, 2026 | 10.40 | 10.50 | 10.40 | 10.45 | 10.04 | 0.48% | 1,320,255 |
| Jan 28, 2026 | 10.45 | 10.50 | 10.40 | 10.40 | 9.99 | - | 388,107 |
| Jan 27, 2026 | 10.35 | 10.50 | 10.25 | 10.40 | 9.99 | 0.48% | 1,745,786 |
| Jan 26, 2026 | 10.40 | 10.40 | 10.00 | 10.35 | 9.95 | -0.48% | 979,541 |
| Jan 23, 2026 | 10.40 | 10.45 | 10.25 | 10.40 | 9.99 | - | 595,204 |
| Jan 22, 2026 | 10.20 | 10.45 | 10.10 | 10.40 | 9.99 | 1.96% | 2,346,325 |
| Jan 21, 2026 | 10.10 | 10.20 | 10.05 | 10.20 | 9.80 | 0.99% | 1,193,612 |
| Jan 20, 2026 | 10.15 | 10.30 | 10.05 | 10.10 | 9.71 | - | 2,021,666 |
| Jan 19, 2026 | 10.30 | 10.35 | 10.10 | 10.10 | 9.71 | -1.94% | 1,653,128 |
| Jan 16, 2026 | 10.15 | 10.30 | 10.10 | 10.30 | 9.90 | 1.48% | 606,324 |
| Jan 15, 2026 | 10.25 | 10.35 | 10.00 | 10.15 | 9.75 | -0.98% | 1,007,617 |
| Jan 14, 2026 | 10.45 | 10.60 | 10.20 | 10.25 | 9.85 | -2.38% | 3,106,103 |
| Jan 13, 2026 | 10.25 | 10.60 | 10.25 | 10.50 | 10.09 | 1.94% | 2,454,566 |
| Jan 12, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 9.90 | 1.98% | 2,457,784 |
| Jan 9, 2026 | 10.05 | 10.15 | 9.99 | 10.10 | 9.71 | 0.50% | 1,205,017 |
| Jan 8, 2026 | 9.85 | 10.10 | 9.85 | 10.05 | 9.66 | 1.11% | 2,590,009 |
| Jan 7, 2026 | 9.87 | 9.97 | 9.75 | 9.94 | 9.55 | 0.71% | 3,380,321 |
| Jan 6, 2026 | 9.72 | 9.90 | 9.72 | 9.87 | 9.49 | 0.41% | 1,281,953 |
| Jan 5, 2026 | 9.82 | 9.83 | 9.61 | 9.83 | 9.45 | 0.10% | 432,893 |
| Jan 2, 2026 | 9.80 | 9.88 | 9.72 | 9.82 | 9.44 | 0.20% | 208,167 |
| Dec 31, 2025 | 9.56 | 9.80 | 9.56 | 9.80 | 9.42 | 2.51% | 1,656,687 |
| Dec 30, 2025 | 9.82 | 9.82 | 9.56 | 9.56 | 9.19 | -2.65% | 1,828,684 |
| Dec 29, 2025 | 9.83 | 9.86 | 9.75 | 9.82 | 9.44 | -0.20% | 336,288 |
| Dec 26, 2025 | 9.81 | 9.85 | 9.74 | 9.84 | 9.46 | 0.31% | 93,135 |
| Dec 25, 2025 | 9.81 | 9.92 | 9.81 | 9.81 | 9.43 | -0.51% | 858,635 |
| Dec 24, 2025 | 9.75 | 9.90 | 9.70 | 9.86 | 9.48 | 1.02% | 2,628,154 |
| Dec 23, 2025 | 9.61 | 9.76 | 9.55 | 9.76 | 9.38 | 0.93% | 2,582,062 |
| Dec 22, 2025 | 9.59 | 9.73 | 9.58 | 9.67 | 9.29 | -0.21% | 2,033,719 |
| Dec 19, 2025 | 9.54 | 9.69 | 9.48 | 9.69 | 9.31 | 1.68% | 2,128,883 |
| Dec 18, 2025 | 9.65 | 9.72 | 9.53 | 9.53 | 9.16 | -1.24% | 1,321,072 |
| Dec 17, 2025 | 9.73 | 9.73 | 9.46 | 9.65 | 9.27 | 0.52% | 501,297 |
| Dec 16, 2025 | 9.65 | 9.70 | 9.60 | 9.60 | 9.23 | -0.52% | 644,594 |
| Dec 15, 2025 | 9.67 | 9.70 | 9.54 | 9.65 | 9.27 | -0.21% | 726,323 |
| Dec 12, 2025 | 9.70 | 9.78 | 9.55 | 9.67 | 9.29 | -0.31% | 888,337 |
| Dec 11, 2025 | 9.39 | 9.70 | 9.39 | 9.70 | 9.32 | - | 542,941 |
| Dec 10, 2025 | 9.65 | 9.70 | 9.57 | 9.70 | 9.32 | 0.10% | 1,194,353 |
| Dec 9, 2025 | 9.39 | 9.73 | 9.39 | 9.69 | 9.31 | 3.19% | 3,713,777 |
| Dec 8, 2025 | 9.40 | 9.57 | 9.33 | 9.39 | 9.02 | -0.11% | 3,734,418 |
| Dec 5, 2025 | 9.32 | 9.54 | 9.32 | 9.40 | 9.03 | 0.97% | 1,616,038 |
| Dec 4, 2025 | 9.48 | 9.58 | 9.30 | 9.31 | 8.95 | -1.79% | 2,045,683 |
| Dec 3, 2025 | 9.50 | 9.58 | 9.45 | 9.48 | 9.11 | -0.21% | 858,511 |