Skip to main content
Ekttitab Holding Company K.S.C Public (DFM:EKTTITAB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.353
-0.015 (-4.08%)
At close: Mar 9, 2026

DFM:EKTTITAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.360.380.360.370.370.82%3,121,648
Mar 5, 20260.350.370.350.370.37-0.54%6,314,285
Mar 4, 20260.370.370.370.370.37-4.92%643,540
Feb 27, 20260.400.400.390.390.39-2.53%874,471
Feb 26, 20260.390.400.390.400.400.76%690,881
Feb 25, 20260.400.410.390.390.39-2.24%810,810
Feb 24, 20260.410.430.400.400.40-0.74%5,902,886
Feb 23, 20260.400.430.380.410.414.65%9,368,266
Feb 20, 20260.390.400.370.390.39-1.02%3,593,013
Feb 19, 20260.430.430.390.390.39-9.91%7,740,458
Feb 18, 20260.430.440.430.430.430.23%166,307
Feb 17, 20260.440.450.430.430.43-1.59%2,332,916
Feb 16, 20260.450.450.440.440.44-1.12%3,944,320
Feb 13, 20260.450.460.440.450.45-2.20%2,104,933
Feb 12, 20260.460.460.450.460.460.66%566,237
Feb 11, 20260.470.470.450.450.45-2.80%2,281,617
Feb 10, 20260.460.480.460.470.472.42%6,848,846
Feb 9, 20260.450.480.450.450.450.89%8,944,747
Feb 6, 20260.460.460.450.450.45-1.96%2,827,657
Feb 5, 20260.450.470.440.460.462.23%2,875,235
Feb 4, 20260.450.450.450.450.45-0.22%1,615,371
Feb 3, 20260.450.460.450.450.45-2,560,318
Feb 2, 20260.440.490.440.450.452.27%9,696,219
Jan 30, 20260.440.450.430.440.44-0.45%3,018,591
Jan 29, 20260.470.470.440.440.44-5.76%2,531,764
Jan 28, 20260.490.490.470.470.47-2.09%3,366,685
Jan 27, 20260.480.490.480.480.48-0.42%3,950,355
Jan 26, 20260.500.500.480.480.48-2.24%3,138,185
Jan 23, 20260.510.510.490.490.49-2.19%8,304,614
Jan 22, 20260.490.530.490.500.500.60%12,977,560
Jan 21, 20260.520.520.480.500.50-1.57%7,234,526
Jan 20, 20260.530.530.500.510.51-4.51%10,021,280
Jan 19, 20260.520.540.510.530.535.56%10,600,870
Jan 16, 20260.490.530.490.500.50-0.98%8,837,490
Jan 15, 20260.490.530.490.510.514.95%13,898,830
Jan 14, 20260.520.540.480.490.49-6.55%6,517,065
Jan 13, 20260.560.560.520.520.522.57%21,367,440
Jan 12, 20260.440.510.440.510.5115.00%12,559,940
Jan 9, 20260.450.450.430.440.44-4.14%3,868,550
Jan 8, 20260.470.470.460.460.46-2.34%3,150,930
Jan 7, 20260.470.480.460.470.47-1,954,028
Jan 6, 20260.490.490.470.470.47-2.08%3,174,347
Jan 5, 20260.480.480.470.480.48-0.21%1,388,110
Jan 2, 20260.490.490.480.480.48-1,301,813
Dec 31, 20250.470.510.470.480.482.56%11,377,810
Dec 30, 20250.490.490.460.470.47-2.90%3,327,044
Dec 29, 20250.480.490.480.480.480.21%2,806,000
Dec 26, 20250.490.490.480.480.48-1.63%2,063,982
Dec 25, 20250.500.510.490.490.49-1.01%3,515,411
Dec 24, 20250.490.520.480.500.504.21%8,563,962
Dec 23, 20250.480.510.460.480.48-1.04%9,409,507
Dec 22, 20250.480.500.460.480.481.05%5,509,460
Dec 19, 20250.520.530.460.480.48-7.23%11,887,780
Dec 18, 20250.530.530.500.510.51-0.97%2,459,660
Dec 17, 20250.540.560.510.520.52-4.61%9,318,319
Dec 16, 20250.520.580.510.540.547.97%10,969,150
Dec 15, 20250.520.520.500.500.50-1.38%902,647
Dec 12, 20250.520.520.510.510.51-2.86%2,028,171
Dec 11, 20250.550.550.500.520.52-3.68%1,155,811
Dec 10, 20250.560.560.540.540.540.55%3,183,877
Dec 9, 20250.580.590.530.540.542.27%23,497,930
Dec 8, 20250.470.530.470.530.5315.00%18,873,660
Dec 5, 20250.480.490.450.460.46-5.54%8,990,326
Dec 4, 20250.520.520.490.490.49-5.80%8,291,836
Dec 3, 20250.540.540.500.520.52-2.45%10,183,460
Nov 28, 20250.550.580.520.530.53-2.93%15,889,750
Nov 27, 20250.590.620.550.550.55-4.55%9,951,211
Nov 26, 20250.510.640.510.570.570.88%54,402,580
Nov 25, 20250.570.570.570.570.57-9.86%312,891
Nov 24, 20250.630.630.630.630.63-9.89%154,835
Nov 21, 20250.700.700.700.700.70-9.94%334,090
Nov 20, 20250.780.780.780.780.78-9.99%254,560
Nov 19, 20250.980.980.860.860.86-9.94%6,897,783
Nov 18, 20250.890.960.840.960.9614.90%25,282,490
Nov 17, 20250.780.830.730.830.8314.92%28,777,020
Nov 14, 20250.670.720.660.720.7214.92%17,235,570
Nov 13, 20250.560.630.560.630.6314.96%20,766,000
Nov 12, 20250.510.560.500.550.558.73%23,134,880
Nov 11, 20250.500.520.440.500.5011.75%26,652,240
Nov 10, 20250.430.450.410.450.4514.76%17,545,380
Nov 7, 20250.410.410.380.390.39-3.91%6,057,421
Nov 6, 20250.430.440.400.410.41-4.44%5,177,539
Nov 5, 20250.400.440.360.430.4310.31%51,254,630
Nov 4, 20250.390.390.390.390.3914.79%7,109,204
Nov 3, 20250.340.340.340.340.3414.97%12,371,880
Oct 31, 20250.300.300.290.290.29-1.01%743,408
Oct 30, 20250.300.310.300.300.300.34%555,804
Oct 29, 20250.300.300.290.300.30-0.34%978,339
Oct 28, 20250.290.300.290.300.301.37%757,173
Oct 27, 20250.300.300.290.290.291.03%661,229
Oct 24, 20250.300.300.290.290.290.69%1,402,525
Oct 23, 20250.290.290.290.290.29-1.37%461,832
Oct 22, 20250.290.300.290.290.291.74%923,855
Oct 21, 20250.290.300.290.290.29-2.38%429,729
Oct 20, 20250.300.300.290.290.29-0.68%693,181
Oct 17, 20250.300.300.300.300.30-2.31%1,043,424
Oct 16, 20250.310.310.300.300.30-2.26%2,156,955
Oct 15, 20250.310.320.310.310.31-2,037,341
Oct 14, 20250.310.310.310.310.31-0.96%1,004,937
Oct 13, 20250.310.320.310.310.310.32%1,897,858