Emirates Central Cooling Systems Corporation (DFM:EMPOWER)
United Arab Emirates
· Delayed Price · Currency is AED 1.550
-0.010 (-0.64%)
At close: Dec 5, 2025
DFM:EMPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1.67 | 1.69 | 1.66 | 1.68 | 1.64 | 0.60% | 371,383 |
| Oct 8, 2025 | 1.66 | 1.69 | 1.65 | 1.67 | 1.63 | - | 3,800,971 |
| Oct 7, 2025 | 1.62 | 1.68 | 1.62 | 1.67 | 1.63 | 3.09% | 2,106,883 |
| Oct 6, 2025 | 1.62 | 1.65 | 1.61 | 1.62 | 1.58 | - | 4,177,767 |
| Oct 3, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.58 | - | 3,108,854 |
| Oct 2, 2025 | 1.62 | 1.64 | 1.60 | 1.62 | 1.58 | - | 7,786,049 |
| Oct 1, 2025 | 1.62 | 1.64 | 1.60 | 1.62 | 1.58 | - | 4,729,566 |
| Sep 30, 2025 | 1.64 | 1.64 | 1.59 | 1.62 | 1.58 | -0.61% | 3,075,646 |
| Sep 29, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.59 | 3.16% | 3,078,015 |
| Sep 26, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.54 | -0.63% | 4,802,162 |
| Sep 25, 2025 | 1.58 | 1.60 | 1.55 | 1.59 | 1.55 | 0.63% | 5,363,822 |
| Sep 24, 2025 | 1.62 | 1.62 | 1.57 | 1.58 | 1.54 | -2.47% | 4,856,039 |
| Sep 23, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.58 | -0.61% | 1,946,911 |
| Sep 22, 2025 | 1.64 | 1.65 | 1.63 | 1.63 | 1.59 | -0.61% | 1,808,607 |
| Sep 19, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.60 | -1.80% | 7,041,579 |
| Sep 18, 2025 | 1.67 | 1.68 | 1.64 | 1.67 | 1.63 | 0.60% | 5,102,915 |
| Sep 17, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.62 | -1.78% | 1,780,042 |
| Sep 16, 2025 | 1.68 | 1.69 | 1.66 | 1.69 | 1.65 | 0.60% | 1,967,612 |
| Sep 15, 2025 | 1.72 | 1.72 | 1.67 | 1.68 | 1.64 | -2.33% | 1,105,285 |
| Sep 12, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.68 | 1.78% | 1,685,166 |
| Sep 11, 2025 | 1.67 | 1.69 | 1.66 | 1.69 | 1.65 | 1.81% | 998,882 |
| Sep 10, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.62 | -1.19% | 2,473,048 |
| Sep 9, 2025 | 1.67 | 1.68 | 1.65 | 1.68 | 1.64 | 0.60% | 1,699,534 |
| Sep 8, 2025 | 1.69 | 1.70 | 1.65 | 1.67 | 1.63 | -1.18% | 883,695 |
| Sep 4, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | 1.65 | 0.60% | 1,634,219 |
| Sep 3, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.64 | -0.59% | 468,301 |
| Sep 2, 2025 | 1.67 | 1.70 | 1.64 | 1.69 | 1.65 | 2.42% | 4,197,329 |
| Sep 1, 2025 | 1.66 | 1.68 | 1.64 | 1.65 | 1.61 | -0.60% | 1,915,372 |
| Aug 29, 2025 | 1.71 | 1.71 | 1.66 | 1.66 | 1.62 | -2.92% | 3,898,693 |
| Aug 28, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.67 | 1.18% | 1,934,144 |
| Aug 27, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.65 | - | 1,789,397 |
| Aug 26, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.65 | -0.59% | 4,502,301 |
| Aug 25, 2025 | 1.69 | 1.72 | 1.69 | 1.70 | 1.66 | 0.59% | 4,010,019 |
| Aug 22, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.65 | -1.74% | 734,203 |
| Aug 21, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.68 | - | 1,169,738 |
| Aug 20, 2025 | 1.73 | 1.75 | 1.72 | 1.72 | 1.68 | -1.15% | 997,689 |
| Aug 19, 2025 | 1.73 | 1.74 | 1.71 | 1.74 | 1.69 | 0.58% | 1,013,927 |
| Aug 18, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.69 | -1.14% | 1,045,502 |
| Aug 15, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.70 | 1.16% | 1,308,832 |
| Aug 14, 2025 | 1.73 | 1.75 | 1.72 | 1.73 | 1.69 | - | 568,027 |
| Aug 13, 2025 | 1.75 | 1.75 | 1.71 | 1.73 | 1.69 | -1.14% | 1,526,972 |
| Aug 12, 2025 | 1.76 | 1.77 | 1.73 | 1.75 | 1.70 | -1.13% | 5,767,972 |
| Aug 11, 2025 | 1.74 | 1.77 | 1.73 | 1.77 | 1.72 | 1.14% | 1,298,064 |
| Aug 8, 2025 | 1.74 | 1.75 | 1.73 | 1.75 | 1.70 | 0.57% | 1,099,385 |
| Aug 7, 2025 | 1.75 | 1.77 | 1.73 | 1.74 | 1.69 | - | 3,633,231 |
| Aug 6, 2025 | 1.73 | 1.74 | 1.71 | 1.74 | 1.69 | 0.58% | 3,287,513 |
| Aug 5, 2025 | 1.73 | 1.77 | 1.72 | 1.73 | 1.69 | 0.58% | 1,123,495 |
| Aug 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.68 | - | 24,191 |
| Aug 1, 2025 | 1.72 | 1.74 | 1.72 | 1.72 | 1.68 | -0.58% | 816,113 |
| Jul 31, 2025 | 1.72 | 1.75 | 1.72 | 1.73 | 1.69 | - | 457,812 |
| Jul 30, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.69 | - | 1,043,708 |
| Jul 29, 2025 | 1.72 | 1.74 | 1.70 | 1.73 | 1.69 | 2.37% | 1,759,186 |
| Jul 28, 2025 | 1.71 | 1.72 | 1.69 | 1.69 | 1.65 | -1.17% | 666,211 |
| Jul 25, 2025 | 1.73 | 1.74 | 1.71 | 1.71 | 1.67 | -1.16% | 740,357 |
| Jul 24, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.69 | -0.57% | 682,271 |
| Jul 23, 2025 | 1.71 | 1.75 | 1.70 | 1.74 | 1.69 | 2.96% | 762,547 |
| Jul 22, 2025 | 1.68 | 1.72 | 1.68 | 1.69 | 1.65 | - | 1,302,522 |
| Jul 21, 2025 | 1.73 | 1.73 | 1.69 | 1.69 | 1.65 | -2.31% | 542,625 |
| Jul 18, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.69 | 0.58% | 255,521 |
| Jul 17, 2025 | 1.71 | 1.73 | 1.67 | 1.72 | 1.68 | - | 3,113,163 |
| Jul 16, 2025 | 1.70 | 1.73 | 1.70 | 1.72 | 1.68 | 1.18% | 3,257,326 |