Aldar Properties PJSC (ADX:ALDAR)
United Arab Emirates · Delayed Price · Currency is AED 7.48
0.00 (0.00%)
At close: Mar 23, 2026
Aldar Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7.70 | 7.71 | 7.48 | 7.48 | 7.48 | -4.96% | 25,525,527 |
| Mar 18, 2026 | 7.63 | 8.15 | 7.63 | 7.87 | 7.87 | 3.69% | 54,411,950 |
| Mar 17, 2026 | 7.15 | 7.63 | 7.03 | 7.59 | 7.59 | 6.01% | 48,292,520 |
| Mar 16, 2026 | 7.20 | 7.38 | 7.05 | 7.16 | 7.16 | -3.50% | 28,527,450 |
| Mar 13, 2026 | 7.70 | 7.85 | 7.37 | 7.42 | 7.42 | -4.26% | 73,446,612 |
| Mar 12, 2026 | 8.00 | 8.08 | 7.68 | 7.75 | 7.75 | -3.97% | 36,087,600 |
| Mar 11, 2026 | 8.44 | 8.58 | 8.07 | 8.07 | 8.07 | -4.95% | 52,269,860 |
| Mar 10, 2026 | 8.37 | 8.84 | 8.37 | 8.49 | 8.49 | -3.63% | 144,879,600 |
| Mar 9, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -4.96% | 1,196,271 |
| Mar 6, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -4.92% | 18,103,900 |
| Mar 5, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.97% | 6,102,674 |
| Mar 4, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -5.00% | 1,898,798 |
| Feb 27, 2026 | 11.12 | 11.18 | 10.80 | 10.80 | 10.80 | -3.05% | 22,774,700 |
| Feb 26, 2026 | 11.18 | 11.26 | 11.08 | 11.14 | 11.14 | -0.36% | 9,450,570 |
| Feb 25, 2026 | 11.26 | 11.26 | 10.98 | 11.18 | 11.18 | -0.71% | 22,209,820 |
| Feb 24, 2026 | 11.22 | 11.44 | 11.12 | 11.26 | 11.26 | 0.36% | 8,936,618 |
| Feb 23, 2026 | 11.32 | 11.44 | 11.16 | 11.22 | 11.22 | - | 12,818,830 |
| Feb 20, 2026 | 11.52 | 11.52 | 11.10 | 11.22 | 11.22 | -2.60% | 13,834,060 |
| Feb 19, 2026 | 11.70 | 11.70 | 11.34 | 11.52 | 11.52 | -1.54% | 10,315,000 |
| Feb 18, 2026 | 11.40 | 11.80 | 11.40 | 11.70 | 11.70 | 2.09% | 13,164,850 |
| Feb 17, 2026 | 11.40 | 11.46 | 11.24 | 11.46 | 11.46 | 0.53% | 10,186,930 |
| Feb 16, 2026 | 11.30 | 11.58 | 11.22 | 11.40 | 11.40 | 1.24% | 6,563,088 |
| Feb 13, 2026 | 11.52 | 11.66 | 11.20 | 11.26 | 11.26 | -2.09% | 10,645,410 |
| Feb 12, 2026 | 10.92 | 11.50 | 10.74 | 11.50 | 11.50 | 5.50% | 17,178,170 |
| Feb 11, 2026 | 10.90 | 11.08 | 10.68 | 10.90 | 10.90 | - | 12,734,440 |
| Feb 10, 2026 | 10.86 | 11.04 | 10.80 | 10.90 | 10.90 | 0.37% | 17,434,410 |
| Feb 9, 2026 | 10.38 | 10.86 | 10.38 | 10.86 | 10.86 | 5.23% | 15,492,800 |
| Feb 6, 2026 | 10.24 | 10.32 | 10.14 | 10.32 | 10.32 | 0.78% | 9,831,708 |
| Feb 5, 2026 | 10.12 | 10.40 | 9.98 | 10.24 | 10.24 | 0.39% | 13,668,060 |
| Feb 4, 2026 | 10.14 | 10.50 | 10.06 | 10.20 | 10.20 | 0.20% | 17,155,810 |
| Feb 3, 2026 | 9.77 | 10.18 | 9.76 | 10.18 | 10.18 | 4.30% | 21,676,200 |
| Feb 2, 2026 | 9.58 | 9.84 | 9.52 | 9.76 | 9.76 | 1.77% | 10,917,830 |
| Jan 30, 2026 | 9.71 | 9.71 | 9.59 | 9.59 | 9.59 | -1.34% | 12,616,310 |
| Jan 29, 2026 | 9.66 | 9.72 | 9.57 | 9.72 | 9.72 | 0.62% | 14,678,130 |
| Jan 28, 2026 | 9.56 | 9.75 | 9.50 | 9.66 | 9.66 | 0.94% | 18,779,260 |
| Jan 27, 2026 | 9.39 | 9.63 | 9.39 | 9.57 | 9.57 | 2.13% | 21,553,630 |
| Jan 26, 2026 | 9.34 | 9.38 | 9.10 | 9.37 | 9.37 | - | 15,112,240 |
| Jan 23, 2026 | 9.25 | 9.39 | 9.21 | 9.37 | 9.37 | 0.75% | 10,719,510 |
| Jan 22, 2026 | 9.02 | 9.31 | 9.02 | 9.30 | 9.30 | 3.45% | 14,523,030 |
| Jan 21, 2026 | 8.92 | 9.07 | 8.92 | 8.99 | 8.99 | -0.22% | 7,761,813 |
| Jan 20, 2026 | 9.00 | 9.04 | 8.93 | 9.01 | 9.01 | 0.11% | 10,485,610 |
| Jan 19, 2026 | 8.90 | 9.06 | 8.86 | 9.00 | 9.00 | 1.81% | 9,524,963 |
| Jan 16, 2026 | 8.85 | 8.93 | 8.80 | 8.84 | 8.84 | 1.26% | 13,120,180 |
| Jan 15, 2026 | 9.02 | 9.05 | 8.73 | 8.73 | 8.73 | -2.46% | 19,133,290 |
| Jan 14, 2026 | 9.30 | 9.35 | 8.91 | 8.95 | 8.95 | -3.56% | 21,784,420 |
| Jan 13, 2026 | 8.97 | 9.28 | 8.97 | 9.28 | 9.28 | 3.46% | 21,367,060 |
| Jan 12, 2026 | 8.99 | 9.05 | 8.97 | 8.97 | 8.97 | -0.55% | 10,503,620 |
| Jan 9, 2026 | 9.05 | 9.13 | 8.93 | 9.02 | 9.02 | -0.55% | 9,671,335 |
| Jan 8, 2026 | 8.98 | 9.09 | 8.95 | 9.07 | 9.07 | 1.00% | 14,197,390 |
| Jan 7, 2026 | 8.80 | 8.98 | 8.77 | 8.98 | 8.98 | 1.47% | 9,630,080 |