Emirates Central Cooling Systems Corporation (DFM:EMPOWER)
United Arab Emirates
· Delayed Price · Currency is AED 1.700
-0.060 (-3.41%)
At close: Mar 6, 2026
DFM:EMPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.62 | 1.77 | 1.62 | 1.76 | 1.76 | 3.53% | 7,766,500 |
| Mar 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.49% | 2,144,737 |
| Feb 27, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -1.11% | 1,540,071 |
| Feb 26, 2026 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | - | 3,785,392 |
| Feb 25, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 1,107,259 |
| Feb 24, 2026 | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | - | 2,560,352 |
| Feb 23, 2026 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 2.31% | 975,396 |
| Feb 20, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.70% | 723,228 |
| Feb 19, 2026 | 1.80 | 1.82 | 1.73 | 1.76 | 1.76 | -2.22% | 1,933,849 |
| Feb 18, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.69% | 660,737 |
| Feb 17, 2026 | 1.82 | 1.82 | 1.74 | 1.77 | 1.77 | -2.21% | 4,893,348 |
| Feb 16, 2026 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -1.09% | 4,037,143 |
| Feb 13, 2026 | 1.82 | 1.85 | 1.80 | 1.83 | 1.83 | 0.55% | 3,058,332 |
| Feb 12, 2026 | 1.82 | 1.84 | 1.80 | 1.82 | 1.82 | - | 1,635,490 |
| Feb 11, 2026 | 1.95 | 1.96 | 1.80 | 1.82 | 1.82 | -4.21% | 24,192,690 |
| Feb 10, 2026 | 1.80 | 1.93 | 1.79 | 1.90 | 1.90 | 6.15% | 15,514,140 |
| Feb 9, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 235,032 |
| Feb 6, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 0.56% | 832,555 |
| Feb 5, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 0.57% | 2,273,026 |
| Feb 4, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | - | 7,881,315 |
| Feb 3, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | - | 4,614,376 |
| Feb 2, 2026 | 1.76 | 1.81 | 1.75 | 1.76 | 1.76 | - | 8,778,492 |
| Jan 30, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.57% | 7,232,071 |
| Jan 29, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 1.74% | 14,596,660 |
| Jan 28, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 2.99% | 16,060,990 |
| Jan 27, 2026 | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | 0.60% | 4,480,299 |
| Jan 26, 2026 | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | 0.61% | 3,529,629 |
| Jan 23, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | 1.23% | 2,242,517 |
| Jan 22, 2026 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | -1.81% | 2,059,938 |
| Jan 21, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | - | 1,080,619 |
| Jan 20, 2026 | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | 1.22% | 6,399,147 |
| Jan 19, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 1,317,897 |
| Jan 16, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 776,072 |
| Jan 15, 2026 | 1.60 | 1.64 | 1.59 | 1.62 | 1.62 | 1.25% | 1,681,803 |
| Jan 14, 2026 | 1.62 | 1.66 | 1.60 | 1.60 | 1.60 | -1.84% | 5,642,493 |
| Jan 13, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 4,585,335 |
| Jan 12, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 1,573,823 |
| Jan 9, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 1,509,097 |
| Jan 8, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | 0.63% | 6,691,361 |
| Jan 7, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.91% | 5,910,836 |
| Jan 6, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 4,632,172 |
| Jan 5, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | - | 4,891,068 |
| Jan 2, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 990,967 |
| Dec 31, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 2,241,495 |
| Dec 30, 2025 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | - | 1,425,414 |
| Dec 29, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 429,294 |
| Dec 26, 2025 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 2,515,921 |
| Dec 25, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | - | 886,620 |
| Dec 24, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 2,539,097 |
| Dec 23, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 8,920,142 |
| Dec 22, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 2,793,648 |
| Dec 19, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 1.31% | 1,572,274 |
| Dec 18, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 2,243,152 |
| Dec 17, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 1,384,622 |
| Dec 16, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 5,598,823 |
| Dec 15, 2025 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | 1.94% | 12,611,700 |
| Dec 12, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | 1.31% | 3,245,416 |
| Dec 11, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 7,971,651 |
| Dec 10, 2025 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -0.65% | 15,226,740 |
| Dec 9, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 4,742,399 |
| Dec 8, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | - | 3,226,792 |
| Dec 5, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 3,169,948 |
| Dec 4, 2025 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -1.89% | 7,235,072 |
| Dec 3, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.92% | 1,644,165 |
| Nov 28, 2025 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 1,247,080 |
| Nov 27, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | - | 217,216 |
| Nov 26, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 3,804,846 |
| Nov 25, 2025 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 2,292,596 |
| Nov 24, 2025 | 1.54 | 1.60 | 1.54 | 1.57 | 1.57 | 1.95% | 8,831,162 |
| Nov 21, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 1,654,308 |
| Nov 20, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 6,342,592 |
| Nov 19, 2025 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | - | 1,399,724 |
| Nov 18, 2025 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 4,791,407 |
| Nov 17, 2025 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 2,807,860 |
| Nov 14, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 511,899 |
| Nov 13, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 2,267,828 |
| Nov 12, 2025 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 9,835,794 |
| Nov 11, 2025 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 1,588,338 |
| Nov 10, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.83% | 772,082 |
| Nov 7, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 4,260,405 |
| Nov 6, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 5,566,815 |
| Nov 5, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 2,175,573 |
| Nov 4, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 8,085,663 |
| Nov 3, 2025 | 1.58 | 1.60 | 1.55 | 1.59 | 1.59 | 0.63% | 9,250,450 |
| Oct 31, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | - | 1,474,537 |
| Oct 30, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 5,358,430 |
| Oct 29, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 4,190,395 |
| Oct 28, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 4,522,330 |
| Oct 27, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.87% | 2,097,786 |
| Oct 24, 2025 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 7,622,647 |
| Oct 23, 2025 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 1.90% | 3,808,254 |
| Oct 22, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -1.86% | 6,117,174 |
| Oct 21, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 1,032,348 |
| Oct 20, 2025 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | - | 3,634,167 |
| Oct 17, 2025 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -3.55% | 1,741,546 |
| Oct 16, 2025 | 1.69 | 1.71 | 1.67 | 1.69 | 1.65 | - | 4,409,453 |
| Oct 15, 2025 | 1.71 | 1.71 | 1.67 | 1.69 | 1.65 | 0.60% | 2,470,362 |
| Oct 14, 2025 | 1.69 | 1.72 | 1.67 | 1.68 | 1.64 | -0.59% | 8,602,908 |
| Oct 13, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.65 | - | 960,533 |
| Oct 10, 2025 | 1.69 | 1.71 | 1.66 | 1.69 | 1.65 | 0.60% | 3,250,331 |