DFM · EKTTITAB · stock

Ekttitab Holding Company K.S.C Public (EKTTITAB) stock price history

Every DFM trading session of Ekttitab Holding Company K.S.C Public from Feb 22, 2010 to Sep 28, 2026: 4,040 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get EKTTITAB data, free keyYear by year table

EKTTITAB adjusted close, 2010 to 2026

EKTTITABEkttitab Holding Company K.S.C Public
AED 0.4330+50.3% over one year
201520202025
AED 4.00
All time high, 2020
AED 0.9840
52 week high, AED 0.2860 low
4,040
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

EKTTITAB key facts

  • Ekttitab Holding Company K.S.C Public (EKTTITAB) closed at AED 0.4330 on Sep 28, 2026 on DFM.
  • EKTTITAB's all time high close is AED 4.00, set on Feb 2, 2020; its all time low close is AED 0.0900 on Mar 27, 2023.
  • EKTTITAB's 52 week range is AED 0.2860 to AED 0.9840.
  • EKTTITAB returned +50.3% over the year to Sep 28, 2026 and +80.4% over five years.
  • Over ten years EKTTITAB returned -10%, -1.0% a year compounded.
  • EKTTITAB's deepest drawdown was -97.7% from Feb 2, 2020 to Mar 27, 2023.
  • DataCedar holds 4,040 daily sessions of EKTTITAB history from Feb 22, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

EKTTITAB price chart, 2010 to 2026

EKTTITAB adjusted close, Feb 22, 2010 to Sep 28, 2026AED 0.0920AED 0.3235AED 1.14AED 4.00201020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

EKTTITAB returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+8.0%
3 months-1.6%
6 months+16.4%
Year to date-7.7%
1 year+50.3%
3 years+66.5%
5 years+80.4%
10 years-9.8%
Since Feb 22, 2010-9.3%
Compound annual growth, 16.6 years-0.6%

EKTTITAB records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
AED 4.00 on Feb 2, 2020
All time low close
AED 0.0900 on Mar 27, 2023
52 week high
AED 0.9840 on Nov 19, 2025
52 week low
AED 0.2860 on Oct 21, 2025
Deepest drawdown
-97.7% from Feb 2, 2020 to Mar 27, 2023, not yet recovered
Best single session
+2,253% on Feb 2, 2020
Worst single session
-95.9% on Feb 3, 2020
Volatility, 1 year annualised
85.7%
Sessions closing higher, 1 year
41%
Best calendar year
2012, +243%
Worst calendar year
2014, -50%

EKTTITAB price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Feb 22, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026AED 0.4810AED 0.5630AED 0.3340AED 0.4330-10.0%574.1M153
2025AED 0.1800AED 0.9840AED 0.1390AED 0.4810+167.2%1.2B209
2024AED 0.2150AED 0.2810AED 0.1760AED 0.1800-15.5%695.4M210
2023AED 0.1170AED 0.3650AED 0.0900AED 0.2130+82.1%1.4B208
2022AED 0.2220AED 0.2300AED 0.1100AED 0.1170-47.3%195.5M234
2021AED 0.1900AED 0.3100AED 0.1780AED 0.2220+16.2%154.4M260
2020AED 0.1620AED 4.03AED 0.1200AED 0.1910+17.9%230.3M261
2019AED 0.2250AED 0.2640AED 0.1600AED 0.1620-28.0%115.2M261
2018AED 0.3810AED 0.4300AED 0.2200AED 0.2250-40.9%51.7M260
2017AED 0.4400AED 0.6500AED 0.3700AED 0.3810-11.4%487.3M259
2016AED 0.3700AED 0.5800AED 0.2600AED 0.4300+16.2%449.8M252
2015AED 0.4510AED 0.6190AED 0.3500AED 0.3700-22.9%198.1M253
2014AED 0.9640AED 1.17AED 0.4410AED 0.4800-50.2%835M251
2013AED 0.7010AED 1.36AED 0.6988AED 0.9640+39.7%398.7M250
2012AED 0.2014AED 1.25AED 0.2014AED 0.6899+242.6%275.4M252
2011AED 0.3386AED 0.3587AED 0.1939AED 0.2014-40.5%714.9M251
2010AED 0.4773AED 0.4848AED 0.2387AED 0.3386n/a603.4M216

EKTTITAB monthly closes, last 12 months

MonthMonth end closeChange
September 2026AED 0.4330+8.2%
August 2026AED 0.4000-0.2%
July 2026AED 0.4010-8.4%
June 2026AED 0.4380+2.8%
May 2026AED 0.4260-5.5%
April 2026AED 0.4510+23.2%
March 2026AED 0.3660-7.6%
February 2026AED 0.3960-10.4%
January 2026AED 0.4420-8.1%
December 2025AED 0.4810-11.9%
November 2025AED 0.5460+83.8%
October 2025AED 0.2970+1.7%

About the EKTTITAB data

Daily bars. 4,040 sessions from Feb 22, 2010 to Sep 28, 2026, one row per DFM trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are DFM trading days; minute timestamps are UTC. Prices are in AED. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/EKTTITAB/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on DFM

  • DSI Drake and Scull International P.J.S.C.
  • DTC Dubai Taxi Company P.J.S.C.
  • DU Emirates Integrated Telecommunications Company PJSC
  • DUBAIRESI Dubai Residential REIT
  • EMAAR Emaar Properties PJSC
  • EMAARDEV Emaar Development PJSC
  • EMIRATESNBD Emirates NBD Bank PJSC
  • EMPOWER Emirates Central Cooling Systems Corporation

Common questions

EKTTITAB share price history

Start with any symbol.

Start free