Skip to main content
logo
Aldar Properties PJSC (ADX:ALDAR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
8.84
+0.11 (1.26%)
At close: Jan 16, 2026

Aldar Properties PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20268.858.938.808.848.841.26%13,120,180
Jan 15, 20269.029.058.738.738.73-2.46%19,133,290
Jan 14, 20269.309.358.918.958.95-3.56%21,784,420
Jan 13, 20268.979.288.979.289.283.46%21,367,063
Jan 12, 20268.999.058.978.978.97-0.55%10,503,620
Jan 9, 20269.059.138.939.029.02-0.55%9,671,335
Jan 8, 20268.989.098.959.079.071.00%14,197,390
Jan 7, 20268.808.988.778.988.981.47%9,630,080
Jan 6, 20268.748.858.748.858.851.49%13,716,550
Jan 5, 20268.728.768.638.728.72-0.68%13,023,070
Jan 2, 20268.708.808.708.788.780.92%4,471,315
Dec 31, 20258.668.798.668.708.701.16%7,195,455
Dec 30, 20258.928.928.608.608.60-3.59%9,281,355
Dec 29, 20258.878.978.848.928.920.79%6,582,449
Dec 26, 20258.848.898.838.858.85-1,368,085
Dec 25, 20258.828.878.828.858.850.11%1,101,036
Dec 24, 20258.898.908.808.848.84-0.67%3,999,401
Dec 23, 20258.868.938.868.908.90-7,288,941
Dec 22, 20258.808.958.808.908.901.25%5,911,631
Dec 19, 20258.928.948.798.798.79-1.01%10,068,340
Dec 18, 20258.888.968.848.888.88-6,043,230
Dec 17, 20259.089.098.878.888.88-2.31%9,141,381
Dec 16, 20259.039.128.999.099.090.66%9,844,986
Dec 15, 20258.999.078.819.039.030.44%9,896,547
Dec 12, 20259.099.128.948.998.99-1.21%8,150,562
Dec 11, 20259.129.179.049.109.10-0.22%7,452,741
Dec 10, 20259.179.249.109.129.12-0.22%12,530,880
Dec 9, 20258.879.148.879.149.142.81%23,496,720
Dec 8, 20258.938.968.838.898.890.11%12,594,260
Dec 5, 20258.728.928.708.888.882.54%21,436,610
Dec 4, 20258.318.758.318.668.664.34%23,486,060
Dec 3, 20258.228.378.208.308.301.84%9,215,939
Nov 28, 20258.168.218.098.158.15-8,425,921
Nov 27, 20258.268.288.118.158.15-1.21%8,571,370
Nov 26, 20258.268.338.168.258.25-0.12%11,110,170
Nov 25, 20258.408.468.208.268.26-0.96%9,603,112
Nov 24, 20258.548.548.348.348.34-1.07%16,165,570
Nov 21, 20258.528.568.368.438.43-2.32%7,075,626
Nov 20, 20258.518.648.518.638.631.77%7,423,636
Nov 19, 20258.468.538.378.488.480.36%8,349,807
Nov 18, 20258.608.608.368.458.45-1.74%12,834,500
Nov 17, 20258.648.718.538.608.60-0.58%16,020,990
Nov 14, 20258.798.838.658.658.65-1.59%7,516,415
Nov 13, 20258.848.918.798.798.79-0.11%7,500,234
Nov 12, 20258.969.068.798.808.80-1.57%15,248,840
Nov 11, 20259.049.108.928.948.94-0.56%15,146,010
Nov 10, 20259.339.428.998.998.99-3.64%18,139,400
Nov 7, 20259.109.379.109.339.333.55%32,326,620
Nov 6, 20258.959.128.949.019.010.45%13,662,020
Nov 5, 20258.969.028.908.978.97-13,903,900