Aldar Properties PJSC (ADX:ALDAR)
United Arab Emirates · Delayed Price · Currency is AED 9.57
+0.05 (0.53%)
At close: Aug 1, 2025, 2:44 PM GST
Aldar Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.55 | 9.61 | 9.44 | 9.57 | - | 0.53% | 6,143,831 |
| Jul 31, 2025 | 9.62 | 9.69 | 9.51 | 9.52 | - | -1.04% | 13,226,850 |
| Jul 30, 2025 | 9.60 | 9.62 | 9.40 | 9.62 | - | 0.21% | 10,367,790 |
| Jul 29, 2025 | 9.92 | 9.98 | 9.52 | 9.60 | - | -3.03% | 25,150,490 |
| Jul 28, 2025 | 9.85 | 9.97 | 9.82 | 9.90 | - | 1.02% | 8,939,115 |
| Jul 25, 2025 | 9.79 | 9.86 | 9.70 | 9.80 | - | 0.51% | 6,271,819 |
| Jul 24, 2025 | 9.84 | 9.93 | 9.71 | 9.75 | - | -0.51% | 8,902,737 |
| Jul 23, 2025 | 9.60 | 9.80 | 9.60 | 9.80 | - | 2.08% | 7,204,167 |
| Jul 22, 2025 | 9.58 | 9.65 | 9.46 | 9.60 | - | - | 7,081,007 |
| Jul 21, 2025 | 9.73 | 9.80 | 9.57 | 9.60 | - | -1.44% | 5,072,128 |
| Jul 18, 2025 | 9.74 | 9.83 | 9.69 | 9.74 | - | 0.21% | 7,808,860 |
| Jul 17, 2025 | 9.58 | 9.74 | 9.55 | 9.72 | - | 1.57% | 9,167,920 |
| Jul 16, 2025 | 9.71 | 9.78 | 9.57 | 9.57 | - | -1.44% | 11,136,070 |
| Jul 15, 2025 | 9.52 | 9.88 | 9.45 | 9.71 | - | 2.75% | 19,452,360 |
| Jul 14, 2025 | 9.45 | 9.62 | 9.36 | 9.45 | - | 0.32% | 14,918,380 |
| Jul 11, 2025 | 9.17 | 9.44 | 9.17 | 9.42 | - | 2.39% | 12,047,090 |
| Jul 10, 2025 | 9.23 | 9.33 | 9.20 | 9.20 | - | -0.54% | 5,572,051 |
| Jul 9, 2025 | 9.08 | 9.25 | 9.08 | 9.25 | - | 1.87% | 13,505,020 |
| Jul 8, 2025 | 9.06 | 9.14 | 9.03 | 9.08 | - | 0.22% | 19,314,450 |
| Jul 7, 2025 | 9.01 | 9.13 | 9.01 | 9.06 | - | 0.67% | 6,304,312 |
| Jul 4, 2025 | 9.08 | 9.16 | 8.99 | 9.00 | - | -0.88% | 5,439,489 |
| Jul 3, 2025 | 8.82 | 9.08 | 8.80 | 9.08 | - | 2.95% | 10,788,030 |
| Jul 2, 2025 | 8.90 | 8.93 | 8.76 | 8.82 | - | -0.68% | 6,704,488 |
| Jul 1, 2025 | 8.93 | 9.00 | 8.82 | 8.88 | - | -0.45% | 5,274,320 |
| Jun 30, 2025 | 8.90 | 9.17 | 8.88 | 8.92 | - | 1.36% | 21,572,070 |
| Jun 26, 2025 | 8.74 | 8.85 | 8.71 | 8.80 | - | 0.92% | 9,909,196 |
| Jun 25, 2025 | 8.92 | 8.96 | 8.69 | 8.72 | - | -2.02% | 12,104,090 |
| Jun 24, 2025 | 8.29 | 8.99 | 8.15 | 8.90 | - | 10.01% | 48,856,528 |
| Jun 23, 2025 | 7.94 | 8.13 | 7.90 | 8.09 | - | 1.89% | 11,223,740 |
| Jun 20, 2025 | 7.75 | 7.94 | 7.69 | 7.94 | - | 4.47% | 14,922,340 |
| Jun 19, 2025 | 7.71 | 7.82 | 7.51 | 7.60 | - | -1.55% | 10,613,410 |
| Jun 18, 2025 | 7.80 | 7.92 | 7.71 | 7.72 | - | -1.03% | 6,896,503 |
| Jun 17, 2025 | 7.90 | 7.98 | 7.80 | 7.80 | - | -1.02% | 6,325,751 |
| Jun 16, 2025 | 7.92 | 8.03 | 7.88 | 7.88 | - | - | 8,809,390 |
| Jun 13, 2025 | 7.85 | 7.97 | 7.70 | 7.88 | - | -3.90% | 17,257,100 |
| Jun 12, 2025 | 8.36 | 8.37 | 8.18 | 8.20 | - | -2.26% | 13,928,250 |
| Jun 11, 2025 | 8.41 | 8.55 | 8.39 | 8.39 | - | -0.24% | 8,954,162 |
| Jun 10, 2025 | 8.45 | 8.45 | 8.35 | 8.41 | - | -0.47% | 7,124,185 |
| Jun 9, 2025 | 8.32 | 8.47 | 8.27 | 8.45 | - | 1.56% | 9,067,731 |
| Jun 4, 2025 | 8.28 | 8.32 | 8.22 | 8.32 | - | 0.48% | 8,732,627 |
| Jun 3, 2025 | 8.25 | 8.32 | 8.22 | 8.28 | - | - | 4,228,531 |
| Jun 2, 2025 | 8.33 | 8.35 | 8.22 | 8.28 | - | -0.36% | 8,538,700 |
| May 30, 2025 | 8.37 | 8.43 | 8.31 | 8.31 | - | -1.31% | 31,721,570 |
| May 29, 2025 | 8.37 | 8.48 | 8.35 | 8.42 | - | 0.60% | 23,718,710 |
| May 28, 2025 | 8.35 | 8.44 | 8.35 | 8.37 | - | 0.24% | 9,500,342 |
| May 27, 2025 | 8.36 | 8.43 | 8.35 | 8.35 | - | -0.24% | 8,907,882 |
| May 26, 2025 | 8.37 | 8.40 | 8.33 | 8.37 | - | - | 4,223,206 |
| May 23, 2025 | 8.35 | 8.37 | 8.31 | 8.37 | - | 0.12% | 5,611,917 |
| May 22, 2025 | 8.35 | 8.37 | 8.30 | 8.36 | - | 0.24% | 13,096,470 |
| May 21, 2025 | 8.35 | 8.43 | 8.29 | 8.34 | - | 0.48% | 19,013,330 |