Dubai AED

Emirates Integrated Telecommunications Company PJSC (DU.AE)

Compare
7.47
+0.01
+(0.13%)
At close: January 10 at 2:55:22 PM GMT+4
Currency in AED
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 7.47 7.47 7.41 7.47 7.47 276,450
Jan 9, 2025 7.45 7.48 7.43 7.46 7.46 226,935
Jan 8, 2025 7.50 7.50 7.44 7.45 7.45 462,935
Jan 7, 2025 7.50 7.60 7.45 7.46 7.46 687,534
Jan 6, 2025 7.45 7.50 7.45 7.50 7.50 360,279
Jan 2, 2025 7.49 7.50 7.45 7.49 7.49 113,992
Dec 31, 2024 7.50 7.50 7.46 7.49 7.49 981,667
Dec 30, 2024 7.48 7.50 7.46 7.50 7.50 140,319
Dec 26, 2024 7.47 7.53 7.47 7.48 7.48 1,007,908
Dec 25, 2024 7.50 7.50 7.46 7.49 7.49 62,539
Dec 24, 2024 7.49 7.49 7.45 7.48 7.48 946,679
Dec 23, 2024 7.50 7.50 7.42 7.49 7.49 133,501
Dec 19, 2024 7.40 7.49 7.40 7.43 7.43 239,654
Dec 18, 2024 7.51 7.51 7.37 7.40 7.40 142,222
Dec 17, 2024 7.40 7.55 7.33 7.51 7.51 1,383,623
Dec 16, 2024 7.40 7.40 7.22 7.35 7.35 1,284,871
Dec 12, 2024 7.49 7.49 7.40 7.42 7.42 216,611
Dec 11, 2024 7.49 7.50 7.44 7.45 7.45 95,990
Dec 10, 2024 7.50 7.50 7.44 7.49 7.49 95,940
Dec 9, 2024 7.59 7.59 7.44 7.49 7.49 141,608
Dec 5, 2024 7.50 7.58 7.44 7.50 7.50 395,360
Dec 4, 2024 7.56 7.61 7.48 7.50 7.50 1,022,583
Dec 3, 2024 7.55 7.55 7.55 7.55 7.55 -
Dec 2, 2024 7.55 7.55 7.55 7.55 7.55 -
Nov 28, 2024 7.44 7.52 7.40 7.46 7.46 393,244
Nov 27, 2024 7.45 7.45 7.36 7.39 7.39 1,785,570
Nov 26, 2024 7.45 7.47 7.41 7.45 7.45 387,036
Nov 25, 2024 7.45 7.48 7.40 7.48 7.48 285,500
Nov 21, 2024 7.45 7.48 7.42 7.47 7.47 309,567
Nov 20, 2024 7.45 7.55 7.45 7.55 7.55 1,840,890
Nov 19, 2024 7.45 7.55 7.45 7.55 7.55 1,840,890
Nov 18, 2024 7.36 7.49 7.36 7.45 7.45 34,202
Nov 14, 2024 7.50 7.50 7.45 7.49 7.49 515,069
Nov 13, 2024 7.52 7.52 7.46 7.50 7.50 590,680
Nov 12, 2024 7.50 7.52 7.45 7.50 7.50 695,507
Nov 11, 2024 7.37 7.52 7.37 7.45 7.45 861,873
Nov 7, 2024 7.43 7.50 7.39 7.47 7.47 606,755
Nov 6, 2024 7.50 7.50 7.50 7.50 7.50 -
Nov 5, 2024 7.37 7.50 7.37 7.50 7.50 884,205
Nov 4, 2024 7.35 7.38 7.20 7.35 7.35 545,530
Oct 31, 2024 7.44 7.49 7.44 7.47 7.47 957,769
Oct 30, 2024 7.38 7.50 7.37 7.49 7.49 1,085,583
Oct 29, 2024 7.25 7.39 7.24 7.37 7.37 1,586,320
Oct 28, 2024 7.21 7.22 7.15 7.19 7.19 735,140
Oct 24, 2024 7.20 7.22 7.20 7.22 7.22 428,100
Oct 23, 2024 7.21 7.21 7.16 7.20 7.20 348,316
Oct 22, 2024 7.13 7.21 7.13 7.20 7.20 761,605
Oct 21, 2024 7.21 7.21 7.13 7.13 7.13 625,548
Oct 17, 2024 7.18 7.18 7.10 7.13 7.13 208,160
Oct 16, 2024 7.18 7.18 7.18 7.18 7.18 -
Oct 15, 2024 7.24 7.25 7.18 7.18 7.18 1,724,866
Oct 14, 2024 7.09 7.26 7.05 7.20 7.20 3,668,241
Oct 10, 2024 6.72 6.83 6.72 6.83 6.83 1,001,648
Oct 9, 2024 6.70 6.77 6.70 6.73 6.73 250,552
Oct 8, 2024 6.71 6.79 6.71 6.73 6.73 746,889
Oct 7, 2024 6.75 6.75 6.75 6.75 6.75 -
Oct 3, 2024 6.86 6.86 6.71 6.75 6.75 1,041,704
Oct 2, 2024 6.86 6.94 6.85 6.86 6.86 708,789
Oct 1, 2024 6.98 6.98 6.91 6.95 6.95 387,025
Sep 30, 2024 6.98 6.98 6.85 6.98 6.98 975,170
Sep 26, 2024 6.73 6.85 6.73 6.85 6.85 646,231
Sep 25, 2024 6.65 6.82 6.65 6.82 6.82 1,323,938
Sep 24, 2024 6.56 6.65 6.53 6.62 6.62 797,360
Sep 23, 2024 6.60 6.60 6.53 6.56 6.56 118,862
Sep 19, 2024 6.51 6.58 6.50 6.55 6.55 360,132
Sep 18, 2024 6.51 6.53 6.49 6.49 6.49 801,645
Sep 17, 2024 6.44 6.53 6.43 6.51 6.51 1,382,170
Sep 16, 2024 6.43 6.44 6.40 6.43 6.43 144,860
Sep 12, 2024 6.37 6.41 6.34 6.39 6.39 277,543
Sep 11, 2024 6.38 6.38 6.33 6.37 6.37 238,098
Sep 10, 2024 6.37 6.43 6.37 6.38 6.38 487,441
Sep 9, 2024 6.35 6.42 6.32 6.39 6.39 848,078
Sep 5, 2024 6.23 6.37 6.23 6.35 6.35 1,955,561
Sep 4, 2024 6.27 6.29 6.23 6.25 6.25 1,214,586
Sep 3, 2024 6.30 6.35 6.26 6.28 6.28 1,391,354
Sep 2, 2024 6.28 6.30 6.20 6.30 6.30 1,229,973
Aug 29, 2024 6.22 6.26 6.20 6.24 6.24 2,139,831
Aug 28, 2024 6.28 6.28 6.15 6.22 6.22 1,010,812
Aug 27, 2024 6.18 6.23 6.11 6.16 6.16 1,217,784
Aug 26, 2024 6.21 6.29 6.15 6.15 6.15 1,188,132
Aug 22, 2024 6.30 6.30 6.18 6.19 6.19 4,005,768
Aug 21, 2024 6.29 6.32 6.25 6.28 6.28 1,106,470
Aug 20, 2024 6.24 6.36 6.23 6.30 6.30 2,637,395
Aug 19, 2024 6.20 6.22 6.12 6.21 6.21 1,319,658
Aug 15, 2024 6.15 6.18 6.10 6.15 6.15 2,253,166
Aug 14, 2024 6.15 6.17 6.10 6.15 6.15 552,893
Aug 13, 2024 6.12 6.15 6.10 6.12 6.12 1,285,737
Aug 12, 2024 6.05 6.14 6.05 6.12 6.12 446,501
Aug 8, 2024 6.01 6.12 6.01 6.10 6.10 1,211,662
Aug 7, 2024 6.00 6.09 6.00 6.07 6.07 615,033
Aug 6, 2024 6.00 6.06 5.97 5.97 5.97 312,967
Aug 5, 2024 6.05 6.05 5.90 6.03 6.03 604,988
Aug 1, 2024 6.05 6.13 6.01 6.08 6.08 457,281
Jul 31, 2024 0.00 Dividend
Jul 31, 2024 6.13 6.14 6.05 6.05 6.05 1,117,744
Jul 30, 2024 6.25 6.25 6.19 6.21 6.21 1,344,937
Jul 29, 2024 6.24 6.25 6.23 6.25 6.25 1,252,607
Jul 25, 2024 6.09 6.17 6.09 6.17 6.17 935,166
Jul 24, 2024 6.09 6.09 6.06 6.08 6.08 631,908
Jul 23, 2024 6.11 6.15 6.05 6.09 6.09 1,334,461
Jul 22, 2024 5.97 6.00 5.93 5.99 5.99 201,206
Jul 18, 2024 5.89 5.96 5.87 5.95 5.95 389,146
Jul 17, 2024 5.88 5.91 5.85 5.89 5.89 375,695
Jul 16, 2024 5.84 5.88 5.81 5.85 5.85 323,394
Jul 15, 2024 5.84 5.85 5.80 5.84 5.84 94,279
Jul 11, 2024 5.81 5.85 5.80 5.85 5.85 122,943
Jul 10, 2024 5.73 5.80 5.73 5.80 5.80 122,555
Jul 9, 2024 5.79 5.80 5.77 5.79 5.79 253,086
Jul 8, 2024 5.72 5.76 5.72 5.75 5.75 289,429
Jul 4, 2024 5.82 5.82 5.69 5.72 5.72 1,231,945
Jul 3, 2024 5.77 5.85 5.72 5.82 5.82 5,067,646
Jul 2, 2024 5.77 5.85 5.72 5.82 5.82 5,067,646
Jul 1, 2024 5.71 5.76 5.70 5.72 5.72 823,440
Jun 27, 2024 5.71 5.72 5.65 5.70 5.70 590,858
Jun 26, 2024 5.73 5.78 5.71 5.71 5.71 147,349
Jun 25, 2024 5.73 5.75 5.71 5.73 5.73 465,363
Jun 24, 2024 5.75 5.80 5.70 5.73 5.73 455,211
Jun 20, 2024 5.74 5.79 5.74 5.74 5.74 367,758
Jun 13, 2024 5.77 5.80 5.76 5.76 5.76 84,891
Jun 12, 2024 5.77 5.78 5.76 5.77 5.77 78,321
Jun 11, 2024 5.78 5.85 5.78 5.79 5.79 219,245
Jun 10, 2024 5.86 5.86 5.77 5.80 5.80 1,333,829
Jun 6, 2024 5.79 5.79 5.76 5.77 5.77 350,183
Jun 5, 2024 5.80 5.80 5.79 5.79 5.79 515,791
Jun 4, 2024 5.78 5.80 5.77 5.80 5.80 573,892
Jun 3, 2024 5.86 5.86 5.78 5.78 5.78 70,928
May 30, 2024 5.87 5.87 5.78 5.78 5.78 248,046
May 29, 2024 5.92 5.92 5.80 5.87 5.87 194,709
May 28, 2024 5.93 5.96 5.83 5.86 5.86 195,053
May 27, 2024 5.89 6.02 5.73 5.93 5.93 1,503,783
May 23, 2024 5.83 5.89 5.71 5.85 5.85 493,895
May 22, 2024 5.83 5.83 5.72 5.74 5.74 44,241
May 21, 2024 5.83 5.83 5.75 5.75 5.75 184,910
May 20, 2024 5.75 5.80 5.73 5.78 5.78 104,501
May 16, 2024 5.73 5.80 5.72 5.80 5.80 182,048
May 15, 2024 5.80 5.80 5.73 5.76 5.76 498,801
May 14, 2024 5.89 5.89 5.80 5.80 5.80 400,786
May 13, 2024 5.90 5.90 5.83 5.89 5.89 276,527
May 9, 2024 5.80 5.85 5.76 5.85 5.85 674,089
May 8, 2024 5.80 5.80 5.75 5.80 5.80 58,300
May 7, 2024 5.90 5.90 5.73 5.77 5.77 425,173
May 6, 2024 5.90 5.90 5.79 5.80 5.80 250,859
May 2, 2024 5.95 5.95 5.81 5.85 5.85 281,486
May 1, 2024 5.90 5.93 5.85 5.90 5.90 725,772
Apr 30, 2024 5.91 6.00 5.81 5.85 5.85 745,569
Apr 29, 2024 5.62 5.72 5.62 5.72 5.72 55,419
Apr 25, 2024 5.57 5.65 5.55 5.65 5.65 149,052
Apr 24, 2024 5.55 5.59 5.53 5.57 5.57 230,434
Apr 23, 2024 5.57 5.65 5.55 5.55 5.55 65,454
Apr 22, 2024 5.65 5.65 5.54 5.55 5.55 162,003
Apr 18, 2024 5.55 5.60 5.51 5.53 5.53 202,798
Apr 17, 2024 5.60 5.62 5.52 5.55 5.55 157,121
Apr 16, 2024 5.70 5.70 5.61 5.61 5.61 134,576
Apr 15, 2024 5.58 5.70 5.58 5.70 5.70 351,167
Apr 4, 2024 5.63 5.64 5.55 5.59 5.59 546,483
Apr 3, 2024 5.66 5.68 5.60 5.63 5.63 403,412
Apr 2, 2024 5.72 5.76 5.63 5.65 5.65 305,143
Apr 1, 2024 5.99 5.99 5.99 5.99 5.99 -
Mar 28, 2024 5.99 6.00 5.93 5.99 5.78 326,727
Mar 29, 2024 0.21 Dividend
Mar 27, 2024 5.89 5.98 5.87 5.98 5.77 971,257
Mar 26, 2024 5.85 5.93 5.80 5.87 5.66 373,744
Mar 25, 2024 5.99 6.00 5.77 5.85 5.64 634,825
Mar 21, 2024 6.05 6.05 5.90 5.93 5.72 71,502
Mar 20, 2024 6.05 6.05 6.00 6.05 5.84 320,719
Mar 19, 2024 5.95 6.05 5.95 6.05 5.84 1,943,255
Mar 18, 2024 5.95 5.98 5.87 5.98 5.77 609,911
Mar 14, 2024 5.90 5.95 5.90 5.95 5.74 207,474
Mar 13, 2024 5.94 5.94 5.90 5.94 5.73 163,597
Mar 12, 2024 5.89 5.93 5.82 5.90 5.69 2,233,455
Mar 11, 2024 5.78 5.90 5.78 5.88 5.67 114,340
Mar 7, 2024 5.80 5.85 5.77 5.85 5.64 97,774
Mar 6, 2024 5.90 5.90 5.78 5.85 5.64 179,097
Mar 5, 2024 5.90 5.90 5.80 5.85 5.64 116,296
Mar 4, 2024 5.90 5.90 5.81 5.88 5.67 140,322
Feb 29, 2024 5.75 5.90 5.71 5.90 5.69 5,018,065
Feb 28, 2024 5.79 5.81 5.75 5.77 5.57 641,631
Feb 27, 2024 5.78 5.78 5.73 5.75 5.55 669,915
Feb 26, 2024 5.74 5.78 5.73 5.77 5.57 143,845
Feb 22, 2024 5.71 5.78 5.62 5.77 5.57 1,561,530
Feb 21, 2024 5.79 5.79 5.79 5.79 5.59 -
Feb 20, 2024 5.79 5.81 5.71 5.79 5.59 263,043
Feb 19, 2024 5.83 5.83 5.79 5.80 5.59 731,572
Feb 15, 2024 5.80 5.80 5.78 5.79 5.59 24,733
Feb 14, 2024 5.25 5.82 5.25 5.80 5.59 553,801
Feb 13, 2024 5.70 5.80 5.70 5.80 5.59 26,575
Feb 12, 2024 5.76 5.80 5.67 5.80 5.59 680,586
Feb 8, 2024 5.74 5.75 5.71 5.75 5.55 1,020,958
Feb 7, 2024 5.73 5.73 5.73 5.73 5.53 -
Feb 6, 2024 5.72 5.75 5.69 5.73 5.53 560,232
Feb 5, 2024 5.70 5.74 5.68 5.72 5.52 252,560
Feb 1, 2024 5.66 5.67 5.60 5.67 5.47 681,586
Jan 31, 2024 5.65 5.67 5.63 5.65 5.45 206,984
Jan 30, 2024 5.67 5.67 5.60 5.65 5.45 325,008
Jan 29, 2024 5.62 5.69 5.60 5.67 5.47 375,033
Jan 25, 2024 5.63 5.65 5.56 5.63 5.43 358,977
Jan 24, 2024 5.47 5.62 5.47 5.62 5.42 1,438,111
Jan 23, 2024 5.28 5.50 5.28 5.48 5.29 1,822,680
Jan 22, 2024 5.33 5.37 5.29 5.35 5.16 379,681
Jan 18, 2024 5.35 5.35 5.27 5.32 5.13 203,641
Jan 17, 2024 5.33 5.33 5.24 5.26 5.07 340,002
Jan 16, 2024 5.26 5.33 5.26 5.33 5.14 214,089
Jan 15, 2024 5.32 5.34 5.25 5.32 5.13 88,167
Jan 11, 2024 5.32 5.34 5.28 5.33 5.14 128,805
Jan 10, 2024 5.31 5.33 5.31 5.32 5.13 144,930
Jan 9, 2024 5.27 5.33 5.27 5.30 5.11 201,877

Related Tickers

036630.KQ Sejong Telecom, Inc.
417.00
+0.24%
 
7020.SR Etihad Etisalat Company
53.80
+0.56%
 
7010.SR Saudi Telecom Company
41.00
+0.37%
 
TMUS T-Mobile US, Inc.
211.30
-1.96%