Dubai AED

Dubai Electricity and Water Authority (PJSC) (DEWA.AE)

2.6400
-0.0300
(-1.12%)
At close: 2:58:36 PM GMT+4
Currency in AED
Download
Date Open High Low Close Adj Close Volume
May 12, 20252.65002.67002.60002.64002.64006,948,839
May 8, 20252.64002.67002.63002.65002.65008,276,391
May 7, 20252.67002.69002.63002.63002.630013,053,376
May 6, 20252.68002.71002.67002.68002.68009,845,407
May 5, 20252.69002.69002.65002.68002.68007,408,330
May 1, 20252.69002.69002.65002.69002.69007,828,770
Apr 30, 20252.69002.70002.65002.68002.68009,738,484
Apr 29, 20252.69002.70002.68002.69002.690011,807,880
Apr 28, 20252.67002.70002.66002.67002.670014,266,080
Apr 24, 20252.70002.70002.65002.65002.65009,490,082
Apr 23, 20252.68002.70002.67002.70002.700017,761,202
Apr 22, 20252.65002.65002.65002.65002.6500-
Apr 21, 20252.62002.67002.62002.65002.650010,892,369
Apr 17, 20252.60002.60002.56002.60002.60007,328,838
Apr 16, 20252.59002.62002.57002.60002.600015,147,120
Apr 15, 20252.54002.60002.53002.58002.580023,435,932
Apr 14, 20252.50002.54002.47002.54002.540012,238,983
Apr 10, 20252.47002.50002.43002.50002.5000109,619,492
Apr 9, 20252.40002.43002.38002.42002.42007,684,110
Apr 8, 20252.41002.46002.40002.42002.420018,839,872
Apr 7, 20252.34002.48002.20002.39002.390024,055,006
Apr 3, 20252.46002.48002.44002.47002.470023,054,968
Apr 2, 20252.48002.48002.43002.45002.45008,325,118
Apr 1, 20252.47002.47002.47002.47002.4700-
Mar 31, 20252.47002.47002.47002.47002.4700-
Mar 27, 20252.49002.51002.48002.51002.448015,853,622
Mar 28, 2025 0.062 Dividend
Mar 26, 20252.50002.52002.48002.49002.428526,480,781
Mar 25, 20252.48002.50002.48002.49002.42858,105,528
Mar 24, 20252.45002.48002.44002.48002.418720,771,618
Mar 20, 20252.45002.48002.44002.47002.40906,134,077
Mar 19, 20252.46002.48002.44002.44002.379710,187,292
Mar 18, 20252.48002.48002.44002.45002.38954,310,767
Mar 17, 20252.49002.49002.46002.47002.40903,390,116
Mar 13, 20252.49002.50002.47002.49002.428510,914,259
Mar 12, 20252.50002.50002.46002.48002.418729,039,842
Mar 11, 20252.49002.50002.35002.50002.438248,117,270
Mar 10, 20252.53002.53002.48002.49002.428513,804,870
Mar 6, 20252.59002.59002.55002.55002.48704,891,723
Mar 5, 20252.60002.60002.58002.59002.52604,560,245
Mar 4, 20252.61002.62002.58002.61002.545516,800,329
Mar 3, 20252.62002.62002.59002.60002.53585,963,595
Feb 27, 20252.65002.65002.64002.65002.584571,588
Feb 26, 20252.64002.66002.62002.66002.59433,380,051
Feb 25, 20252.65002.65002.60002.62002.55532,977,550
Feb 24, 20252.62002.66002.61002.64002.57487,125,427
Feb 20, 20252.68002.70002.66002.68002.61383,780,195
Feb 19, 20252.72002.73002.66002.70002.63334,108,881
Feb 18, 20252.72002.74002.71002.74002.67238,061,047
Feb 17, 20252.69002.73002.67002.73002.662614,753,235
Feb 13, 20252.59002.71002.57002.70002.633330,747,497
Feb 12, 20252.64002.64002.57002.59002.52608,662,051
Feb 11, 20252.64002.66002.60002.64002.57486,483,150
Feb 10, 20252.66002.66002.63002.65002.58452,795,272
Feb 6, 20252.64002.68002.63002.66002.59438,178,631
Feb 5, 20252.66002.66002.60002.65002.58456,961,765
Feb 4, 20252.62002.67002.62002.67002.604010,756,948
Feb 3, 20252.55002.62002.53002.62002.555314,740,859
Jan 30, 20252.60002.60002.55002.56002.49685,722,423
Jan 29, 20252.61002.61002.58002.60002.53584,618,081
Jan 28, 20252.57002.62002.57002.59002.52604,204,654
Jan 27, 20252.59002.60002.56002.56002.49687,263,242
Jan 23, 20252.61002.65002.60002.61002.54556,141,890
Jan 22, 20252.62002.67002.60002.60002.535813,097,316
Jan 21, 20252.58002.64002.58002.61002.545516,683,503
Jan 20, 20252.65002.68002.56002.57002.506524,600,221
Jan 16, 20252.82002.82002.70002.71002.643167,416,488
Jan 15, 20252.85002.85002.81002.82002.750312,222,253
Jan 14, 20252.83002.88002.82002.86002.789414,132,161
Jan 13, 20252.81002.86002.81002.83002.76017,851,070
Jan 9, 20252.79002.85002.79002.84002.769810,253,199
Jan 8, 20252.81002.82002.79002.80002.73082,952,749
Jan 7, 20252.88002.88002.80002.81002.740612,404,425
Jan 6, 20252.86002.89002.84002.88002.808914,819,144
Jan 2, 20252.84002.84002.80002.83002.76014,421,866
Dec 31, 20242.82002.85002.80002.84002.769819,324,347
Dec 30, 20242.78002.83002.77002.83002.760117,120,806
Dec 26, 20242.73002.77002.73002.77002.70164,916,752
Dec 25, 20242.72002.74002.71002.73002.66261,892,193
Dec 24, 20242.73002.74002.70002.73002.66265,473,911
Dec 23, 20242.73002.74002.70002.73002.66268,262,077
Dec 19, 20242.71002.72002.68002.71002.643110,268,581
Dec 18, 20242.67002.71002.65002.68002.61384,646,603
Dec 17, 20242.68002.69002.62002.67002.60405,214,799
Dec 16, 20242.63002.71002.63002.68002.613814,797,196
Dec 12, 20242.72002.72002.62002.64002.574815,308,065
Dec 11, 20242.76002.77002.68002.72002.652813,803,966
Dec 10, 20242.83002.83002.72002.76002.691817,581,484
Dec 9, 20242.80002.86002.73002.82002.750338,554,338
Dec 5, 20242.69002.72002.67002.72002.652831,819,601
Dec 4, 20242.64002.69002.61002.69002.623634,494,864
Dec 3, 20242.64002.64002.64002.64002.5748-
Dec 2, 20242.64002.64002.64002.64002.5748-
Nov 28, 20242.55002.64002.54002.63002.565043,862,736
Nov 27, 20242.50002.59002.49002.55002.487043,990,042
Nov 26, 20242.48002.50002.47002.50002.43826,124,959
Nov 25, 20242.48002.49002.47002.49002.42859,583,285
Nov 21, 20242.48002.49002.47002.49002.42854,052,345
Nov 20, 20242.49002.50002.47002.48002.41874,812,471
Nov 19, 20242.49002.50002.47002.48002.41874,812,471
Nov 18, 20242.49002.49002.47002.48002.41873,635,734
Nov 14, 20242.50002.50002.46002.46002.39924,633,102
Nov 13, 20242.49002.51002.47002.49002.42855,844,727
Nov 12, 20242.48002.50002.47002.49002.428510,363,062
Nov 11, 20242.52002.52002.47002.49002.42852,340,380
Nov 7, 20242.53002.53002.50002.51002.44804,920,063
Nov 6, 20242.49002.49002.49002.49002.4285-
Nov 5, 20242.49002.50002.47002.49002.42852,866,221
Nov 4, 20242.50002.52002.48002.48002.41872,052,660
Oct 31, 20242.49002.55002.48002.49002.428518,215,010
Oct 30, 20242.49002.50002.47002.50002.438211,439,521
Oct 29, 20242.48002.50002.47002.50002.43826,344,693
Oct 28, 20242.45002.48002.45002.48002.41874,019,005
Oct 24, 20242.46002.46002.44002.44002.37979,883,483
Oct 23, 20242.45002.46002.44002.45002.38951,516,154
Oct 22, 20242.46002.47002.44002.44002.37971,285,709
Oct 21, 20242.47002.47002.45002.47002.40902,209,089
Oct 17, 20242.46002.46002.43002.44002.37976,367,805
Oct 17, 2024 0.062 Dividend
Oct 16, 20242.51002.51002.51002.51002.3875-
Oct 15, 20242.53002.55002.50002.51002.387513,511,585
Oct 14, 20242.50002.53002.48002.52002.39706,329,834
Oct 10, 20242.50002.51002.49002.51002.38753,032,215
Oct 9, 20242.50002.51002.49002.50002.37807,070,796
Oct 8, 20242.47002.50002.46002.50002.378010,078,950
Oct 7, 20242.48002.48002.48002.48002.3590-
Oct 3, 20242.49002.49002.45002.46002.34004,357,986
Oct 2, 20242.49002.49002.46002.49002.36853,592,890
Oct 1, 20242.55002.55002.50002.50002.37808,679,399
Sep 30, 20242.55002.55002.50002.55002.425611,532,786
Sep 26, 20242.53002.57002.52002.56002.435121,125,767
Sep 25, 20242.50002.52002.49002.52002.39706,869,916
Sep 24, 20242.49002.51002.48002.50002.37805,295,658
Sep 23, 20242.49002.51002.48002.49002.368510,975,212
Sep 19, 20242.41002.48002.40002.46002.340025,590,362
Sep 18, 20242.40002.42002.39002.41002.29244,271,934
Sep 17, 20242.40002.41002.38002.39002.27342,507,130
Sep 16, 20242.40002.42002.39002.40002.28293,045,336
Sep 12, 20242.40002.42002.40002.42002.30192,757,568
Sep 11, 20242.40002.41002.39002.40002.28293,322,473
Sep 10, 20242.40002.41002.39002.39002.27344,957,327
Sep 9, 20242.36002.40002.35002.39002.27343,097,867
Sep 5, 20242.35002.40002.35002.38002.26394,935,118
Sep 4, 20242.37002.37002.35002.35002.23533,535,009
Sep 3, 20242.38002.39002.36002.36002.24493,190,493
Sep 2, 20242.39002.40002.37002.37002.25447,745,605
Aug 29, 20242.41002.42002.39002.39002.27346,366,183
Aug 28, 20242.41002.43002.40002.41002.29244,682,432
Aug 27, 20242.41002.43002.41002.42002.30192,295,275
Aug 26, 20242.42002.43002.41002.42002.30195,254,944
Aug 22, 20242.42002.43002.41002.41002.29243,173,277
Aug 21, 20242.41002.42002.41002.42002.30191,127,138
Aug 20, 20242.41002.42002.41002.42002.3019771,969
Aug 19, 20242.40002.43002.40002.41002.29244,122,478
Aug 15, 20242.39002.41002.38002.40002.28293,079,898
Aug 14, 20242.38002.39002.37002.38002.26396,462,319
Aug 13, 20242.39002.39002.37002.37002.25449,042,086
Aug 12, 20242.37002.39002.36002.39002.27343,502,827
Aug 8, 20242.35002.39002.35002.39002.27341,107,047
Aug 7, 20242.40002.41002.36002.39002.27347,593,146
Aug 6, 20242.29002.41002.29002.41002.292433,859,130
Aug 5, 20242.36002.36002.28002.29002.17837,922,217
Aug 1, 20242.38002.38002.36002.37002.25446,246,488
Jul 31, 20242.35002.38002.35002.38002.263910,349,889
Jul 30, 20242.38002.40002.30002.34002.225811,261,535
Jul 29, 20242.36002.39002.35002.38002.26395,106,208
Jul 25, 20242.39002.40002.36002.40002.28294,950,200
Jul 24, 20242.38002.39002.37002.39002.27345,081,198
Jul 23, 20242.35002.39002.35002.38002.26393,766,423
Jul 22, 20242.33002.37002.33002.37002.25444,453,650
Jul 18, 20242.32002.33002.32002.32002.206811,567,895
Jul 17, 20242.31002.33002.30002.32002.20686,240,656
Jul 16, 20242.31002.32002.30002.31002.19737,070,097
Jul 15, 20242.32002.33002.29002.31002.19736,169,648
Jul 11, 20242.32002.32002.31002.32002.20681,611,718
Jul 10, 20242.30002.32002.30002.31002.19733,852,798
Jul 9, 20242.32002.33002.29002.30002.187818,392,121
Jul 8, 20242.32002.32002.30002.32002.20684,174,733
Jul 4, 20242.30002.31002.29002.30002.18784,978,035
Jul 3, 20242.24002.29002.24002.28002.168818,113,079
Jul 2, 20242.24002.29002.24002.28002.168818,113,079
Jul 1, 20242.22002.24002.21002.24002.13075,116,642
Jun 27, 20242.24002.24002.21002.21002.10222,345,165
Jun 26, 20242.23002.23002.21002.23002.12123,420,191
Jun 25, 20242.23002.24002.20002.21002.10229,783,910
Jun 24, 20242.22002.23002.21002.23002.12123,297,958
Jun 20, 20242.25002.26002.24002.24002.13072,959,956
Jun 13, 20242.25002.27002.24002.25002.14025,080,598
Jun 12, 20242.25002.27002.25002.25002.14024,343,148
Jun 11, 20242.26002.27002.25002.27002.15922,686,780
Jun 10, 20242.27002.28002.25002.25002.14028,401,040
Jun 6, 20242.27002.28002.26002.26002.14974,058,168
Jun 5, 20242.29002.29002.26002.26002.14978,793,859
Jun 4, 20242.30002.30002.26002.28002.16888,379,188
Jun 3, 20242.29002.30002.27002.28002.16883,121,509
May 30, 20242.28002.28002.25002.26002.14976,701,007
May 29, 20242.27002.29002.26002.26002.14977,460,385
May 28, 20242.29002.31002.27002.27002.15925,757,961
May 27, 20242.30002.31002.28002.28002.16883,920,910
May 23, 20242.32002.32002.28002.29002.17838,556,011
May 22, 20242.30002.31002.29002.30002.18786,636,208
May 21, 20242.30002.31002.29002.30002.18788,345,291
May 20, 20242.32002.33002.29002.30002.18787,902,264
May 16, 20242.35002.36002.34002.35002.23531,647,476
May 15, 20242.37002.37002.34002.34002.22586,162,527
May 14, 20242.36002.38002.35002.37002.25447,029,720
May 13, 20242.36002.37002.35002.36002.24493,870,382

Related Tickers

SCTA.F SSE plc
19.90
+1.02%
 
EAM.SG A2A SpA
2.1660
-6.23%
 
QEWS.QA Qatar Electricity & Water Company Q.P.S.C.
15.73
+3.97%
 
SSEZY SSE plc
22.91
-0.35%
 
ENGIY Engie SA
20.25
-0.05%
 
EDP.F EDP, S.A.
3.2640
-3.15%
 
ACE.MI ACEA S.p.A.
20.32
-3.05%
 
TEP.L Telecom Plus Plc
1,978.00
-1.10%
 
2082.SR ACWA Power Company
292.00
+1.39%
 
EONGY E.ON SE
17.57
+0.34%