Advertisement
U.S. Markets closed
S&P Futures
5,910.75 +14.25 (+0.24%) Dow Futures
43,558.00 -10.00 (-0.02%) Nasdaq Futures
20,626.00 +132.25 (+0.65%) Russell 2000 Futures
2,319.60 +6.00 (+0.26%) Crude Oil
67.27 +0.25 (+0.37%) Gold
2,593.70 +23.60 (+0.92%)
Emirates Integrated Telecommunications Company PJSC (DU.AE)
Dubai - Dubai Delayed Price. Currency in AED
Follow
At close: 02:55PM GST
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AEDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | - | - | - | - | - | - |
| 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 10, 2024 | - | - | - | - | - | - |
| Nov 07, 2024 | 7.43 | 7.50 | 7.39 | 7.47 | 7.47 | 606,755 |
| Nov 06, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Nov 05, 2024 | 7.37 | 7.50 | 7.37 | 7.50 | 7.50 | 884,205 |
| Nov 04, 2024 | 7.35 | 7.38 | 7.20 | 7.35 | 7.35 | 545,530 |
| Nov 03, 2024 | - | - | - | - | - | - |
| 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 27, 2024 | - | - | - | - | - | - |
| 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 20, 2024 | - | - | - | - | - | - |
| 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 13, 2024 | - | - | - | - | - | - |
| Oct 10, 2024 | 6.72 | 6.83 | 6.72 | 6.83 | 6.83 | 1,001,648 |
| Oct 09, 2024 | 6.70 | 6.77 | 6.70 | 6.73 | 6.73 | 250,552 |
| Oct 08, 2024 | 6.71 | 6.79 | 6.71 | 6.73 | 6.73 | 746,889 |
| Oct 07, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Oct 06, 2024 | - | - | - | - | - | - |
| Oct 03, 2024 | 6.86 | 6.86 | 6.71 | 6.75 | 6.75 | 1,041,704 |
| Oct 02, 2024 | 6.86 | 6.94 | 6.85 | 6.86 | 6.86 | 708,789 |
| Oct 01, 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 29, 2024 | - | - | - | - | - | - |
| 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 22, 2024 | - | - | - | - | - | - |
| 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 15, 2024 | - | - | - | - | - | - |
| 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 09, 2024 | 6.35 | 6.42 | 6.32 | 6.39 | 6.39 | 848,078 |
| Sep 08, 2024 | - | - | - | - | - | - |
| Sep 05, 2024 | 6.23 | 6.37 | 6.23 | 6.35 | 6.35 | 1,955,561 |
| Sep 04, 2024 | 6.27 | 6.29 | 6.23 | 6.25 | 6.25 | 1,214,586 |
| Sep 03, 2024 | 6.30 | 6.35 | 6.26 | 6.28 | 6.28 | 1,391,354 |
| Sep 02, 2024 | 6.28 | 6.30 | 6.20 | 6.30 | 6.30 | 1,229,973 |
| Sep 01, 2024 | - | - | - | - | - | - |
| 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 25, 2024 | - | - | - | - | - | - |
| 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 18, 2024 | - | - | - | - | - | - |
| 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 11, 2024 | - | - | - | - | - | - |
| Aug 08, 2024 | 6.01 | 6.12 | 6.01 | 6.10 | 6.10 | 1,211,662 |
| Aug 07, 2024 | 6.00 | 6.09 | 6.00 | 6.07 | 6.07 | 615,033 |
| Aug 06, 2024 | 6.00 | 6.06 | 5.97 | 5.97 | 5.97 | 312,967 |
| Aug 05, 2024 | 6.05 | 6.05 | 5.90 | 6.03 | 6.03 | 604,988 |
| Aug 04, 2024 | - | - | - | - | - | - |
| Aug 01, 2024 | 6.05 | 6.13 | 6.01 | 6.08 | 6.08 | 457,281 |
| 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 28, 2024 | - | - | - | - | - | - |
| 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 21, 2024 | - | - | - | - | - | - |
| 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 14, 2024 | - | - | - | - | - | - |
| 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 09, 2024 | 5.79 | 5.80 | 5.77 | 5.79 | 5.79 | 253,086 |
| Jul 08, 2024 | 5.72 | 5.76 | 5.72 | 5.75 | 5.75 | 289,429 |
| Jul 07, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 5.82 | 5.82 | 5.69 | 5.72 | 5.72 | 1,231,945 |
| Jul 03, 2024 | 5.77 | 5.85 | 5.72 | 5.82 | 5.82 | 5,067,646 |
| Jul 02, 2024 | 5.77 | 5.85 | 5.72 | 5.82 | 5.82 | 5,067,646 |
| Jul 01, 2024 | 5.71 | 5.76 | 5.70 | 5.72 | 5.72 | 823,440 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.