Dubai AED
Emirates Integrated Telecommunications Company PJSC (DU.AE)
At close: November 15 at 2:55 PM GMT+4
Currency in AED Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 7.49 | 7.49 | 7.36 | 7.42 | 7.42 | 1,029,929 |
| 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 |
| Jan 8, 2024 | 5.25 | 5.29 | 5.22 | 5.27 | 5.08 | 193,701 |
| Jan 4, 2024 | 5.18 | 5.24 | 5.18 | 5.24 | 5.05 | 54,295 |
| Jan 3, 2024 | 5.23 | 5.24 | 5.16 | 5.20 | 5.02 | 400,038 |
| Jan 2, 2024 | 5.19 | 5.25 | 5.17 | 5.23 | 5.05 | 70,482 |
| Jan 1, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.01 | - |
| Dec 28, 2023 | 5.16 | 5.19 | 5.16 | 5.19 | 5.01 | 2,353,976 |
| Dec 27, 2023 | 5.15 | 5.17 | 5.12 | 5.15 | 4.97 | 351,790 |
| Dec 26, 2023 | 5.20 | 5.20 | 5.16 | 5.16 | 4.98 | 104,033 |
| Dec 25, 2023 | 5.19 | 5.19 | 5.15 | 5.17 | 4.99 | 165,105 |
| Dec 21, 2023 | 5.20 | 5.20 | 5.19 | 5.20 | 5.02 | 21,521 |
| Dec 20, 2023 | 5.19 | 5.23 | 5.19 | 5.20 | 5.02 | 132,070 |
| Dec 19, 2023 | 5.18 | 5.24 | 5.18 | 5.19 | 5.01 | 180,447 |
| Dec 18, 2023 | 5.18 | 5.24 | 5.18 | 5.20 | 5.02 | 15,054 |
| Dec 14, 2023 | 5.15 | 5.20 | 5.15 | 5.19 | 5.01 | 274,509 |
| Dec 13, 2023 | 5.20 | 5.20 | 5.12 | 5.18 | 5.00 | 115,522 |
| Dec 12, 2023 | 5.20 | 5.20 | 5.12 | 5.15 | 4.97 | 83,282 |
| Dec 11, 2023 | 5.11 | 5.20 | 5.11 | 5.17 | 4.99 | 59,408 |
| Dec 7, 2023 | 5.24 | 5.24 | 5.18 | 5.18 | 5.00 | 65,650 |
| Dec 6, 2023 | 5.18 | 5.20 | 5.15 | 5.19 | 5.01 | 79,448 |
| Dec 5, 2023 | 5.20 | 5.20 | 5.18 | 5.18 | 5.00 | 88,336 |
| Dec 4, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.02 | - |
| Nov 30, 2023 | 5.20 | 5.22 | 5.16 | 5.20 | 5.02 | 555,719 |
| Nov 29, 2023 | 5.28 | 5.28 | 5.11 | 5.20 | 5.02 | 357,015 |
| Nov 28, 2023 | 5.26 | 5.30 | 5.24 | 5.25 | 5.06 | 224,624 |
| Nov 27, 2023 | 5.34 | 5.34 | 5.26 | 5.29 | 5.10 | 162,333 |
| Nov 23, 2023 | 5.29 | 5.34 | 5.29 | 5.34 | 5.15 | 40,621 |
| Nov 22, 2023 | 5.29 | 5.34 | 5.29 | 5.32 | 5.13 | 90,980 |
| Nov 21, 2023 | 5.30 | 5.35 | 5.29 | 5.30 | 5.11 | 203,041 |
| Nov 20, 2023 | 5.30 | 5.35 | 5.30 | 5.34 | 5.15 | 37,696 |