Aldar Properties PJSC (ADX:ALDAR)
United Arab Emirates · Delayed Price · Currency is AED 10.80
-0.34 (-3.05%)
At close: Feb 27, 2026
Aldar Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 8.74 | 8.85 | 8.74 | 8.85 | 8.85 | 1.49% | 13,716,550 |
| Jan 5, 2026 | 8.72 | 8.76 | 8.63 | 8.72 | 8.72 | -0.68% | 13,023,070 |
| Jan 2, 2026 | 8.70 | 8.80 | 8.70 | 8.78 | 8.78 | 0.92% | 4,471,315 |
| Dec 31, 2025 | 8.66 | 8.79 | 8.66 | 8.70 | 8.70 | 1.16% | 7,195,455 |
| Dec 30, 2025 | 8.92 | 8.92 | 8.60 | 8.60 | 8.60 | -3.59% | 9,281,355 |
| Dec 29, 2025 | 8.87 | 8.97 | 8.84 | 8.92 | 8.92 | 0.79% | 6,582,449 |
| Dec 26, 2025 | 8.84 | 8.89 | 8.83 | 8.85 | 8.85 | - | 1,368,085 |
| Dec 25, 2025 | 8.82 | 8.87 | 8.82 | 8.85 | 8.85 | 0.11% | 1,101,036 |
| Dec 24, 2025 | 8.89 | 8.90 | 8.80 | 8.84 | 8.84 | -0.67% | 3,999,401 |
| Dec 23, 2025 | 8.86 | 8.93 | 8.86 | 8.90 | 8.90 | - | 7,288,941 |
| Dec 22, 2025 | 8.80 | 8.95 | 8.80 | 8.90 | 8.90 | 1.25% | 5,911,631 |
| Dec 19, 2025 | 8.92 | 8.94 | 8.79 | 8.79 | 8.79 | -1.01% | 10,068,340 |