Ekttitab Holding Company K.S.C Public (DFM:EKTTITAB)
United Arab Emirates
· Delayed Price · Currency is AED 0.460
-0.027 (-5.54%)
At close: Dec 5, 2025
DFM:EKTTITAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | -5.54% | 8,990,326 |
| Dec 4, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -5.80% | 8,291,836 |
| Dec 3, 2025 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | -2.45% | 10,183,460 |
| Nov 28, 2025 | 0.55 | 0.58 | 0.52 | 0.53 | 0.53 | -2.93% | 15,889,750 |
| Nov 27, 2025 | 0.59 | 0.62 | 0.55 | 0.55 | 0.55 | -4.55% | 9,951,211 |
| Nov 26, 2025 | 0.51 | 0.64 | 0.51 | 0.57 | 0.57 | 0.88% | 54,402,580 |
| Nov 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -9.86% | 312,891 |
| Nov 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -9.89% | 154,835 |
| Nov 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -9.94% | 334,090 |
| Nov 20, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -9.99% | 254,560 |
| Nov 19, 2025 | 0.98 | 0.98 | 0.86 | 0.86 | 0.86 | -9.94% | 6,897,783 |
| Nov 18, 2025 | 0.89 | 0.96 | 0.84 | 0.96 | 0.96 | 14.90% | 25,282,490 |
| Nov 17, 2025 | 0.78 | 0.83 | 0.73 | 0.83 | 0.83 | 14.92% | 28,777,020 |
| Nov 14, 2025 | 0.67 | 0.72 | 0.66 | 0.72 | 0.72 | 14.92% | 17,235,570 |
| Nov 13, 2025 | 0.56 | 0.63 | 0.56 | 0.63 | 0.63 | 14.96% | 20,766,000 |
| Nov 12, 2025 | 0.51 | 0.56 | 0.50 | 0.55 | 0.55 | 8.73% | 23,134,880 |
| Nov 11, 2025 | 0.50 | 0.52 | 0.44 | 0.50 | 0.50 | 11.75% | 26,652,240 |
| Nov 10, 2025 | 0.43 | 0.45 | 0.41 | 0.45 | 0.45 | 14.76% | 17,545,380 |
| Nov 7, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -3.91% | 6,057,421 |
| Nov 6, 2025 | 0.43 | 0.44 | 0.40 | 0.41 | 0.41 | -4.44% | 5,177,539 |
| Nov 5, 2025 | 0.40 | 0.44 | 0.36 | 0.43 | 0.43 | 10.31% | 51,254,630 |
| Nov 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 14.79% | 7,109,204 |
| Nov 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 14.97% | 12,371,880 |
| Oct 31, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.01% | 743,408 |
| Oct 30, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.34% | 555,804 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.34% | 978,339 |
| Oct 28, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.37% | 757,173 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.03% | 661,229 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.69% | 1,402,525 |
| Oct 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.37% | 461,832 |
| Oct 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.74% | 923,855 |
| Oct 21, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -2.38% | 429,729 |
| Oct 20, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 693,181 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.31% | 1,043,424 |
| Oct 16, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.26% | 2,156,955 |
| Oct 15, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 2,037,341 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.96% | 1,004,937 |
| Oct 13, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0.32% | 1,897,858 |
| Oct 10, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.95% | 2,847,616 |
| Oct 9, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 2.61% | 6,691,005 |
| Oct 8, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.66% | 2,526,514 |
| Oct 7, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -1.61% | 5,001,164 |
| Oct 6, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 2.65% | 7,492,797 |
| Oct 3, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | 1,817,040 |
| Oct 2, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.41% | 8,339,821 |
| Oct 1, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.34% | 1,324,496 |
| Sep 30, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 1.74% | 4,206,382 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 712,948 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.69% | 2,299,471 |
| Sep 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.03% | 2,736,397 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 885,662 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.34% | 265,243 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.34% | 1,147,817 |
| Sep 19, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.67% | 4,107,321 |
| Sep 18, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 3.13% | 1,557,963 |
| Sep 17, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -5.88% | 1,799,954 |
| Sep 16, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.66% | 1,128,362 |
| Sep 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | 1,390,656 |
| Sep 12, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 546,806 |
| Sep 11, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.69% | 4,542,638 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.30% | 3,284,928 |
| Sep 9, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | 1,234,732 |
| Sep 8, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -0.33% | 7,993,739 |
| Sep 4, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.99% | 1,932,893 |
| Sep 3, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -0.66% | 5,422,566 |
| Sep 2, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 2.69% | 2,473,973 |
| Sep 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.66% | 2,524,040 |
| Aug 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.27% | 1,874,393 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.32% | 6,837,602 |
| Aug 27, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | - | 5,490,030 |
| Aug 26, 2025 | 0.30 | 0.33 | 0.29 | 0.31 | 0.31 | 5.08% | 18,629,270 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.22% | 8,931,505 |
| Aug 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.32% | 9,365,423 |
| Aug 21, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -2.25% | 11,340,650 |
| Aug 20, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 7.24% | 28,568,970 |
| Aug 19, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 14.62% | 31,793,990 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.94% | 2,459,156 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 1,968,687 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | 2,738,774 |
| Aug 13, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.38% | 821,438 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.76% | 1,135,265 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.13% | 1,894,342 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.12% | 626,684 |
| Aug 7, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.07% | 1,183,506 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.25% | 911,471 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.14% | 630,065 |
| Aug 4, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.86% | 1,386,185 |
| Aug 1, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.10% | 346,951 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | 2,593,297 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.50% | 2,533,412 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.75% | 1,237,073 |
| Jul 28, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.75% | 5,825,101 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,649,566 |
| Jul 24, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -0.37% | 7,845,766 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -7.29% | 11,048,630 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.35% | 15,980,330 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 5.09% | 31,443,250 |
| Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.61% | 30,811,980 |
| Jul 17, 2025 | 0.25 | 0.29 | 0.24 | 0.27 | 0.27 | 5.93% | 41,222,090 |
| Jul 16, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | 2.43% | 47,598,000 |