Aldar Properties PJSC (ADX:ALDAR)
United Arab Emirates · Delayed Price · Currency is AED 9.55
+0.01 (0.10%)
At close: Sep 17, 2025
Aldar Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 9.51 | 9.65 | 9.48 | 9.54 | 9.54 | 0.32% | 5,500,457 |
| Sep 15, 2025 | 9.62 | 9.66 | 9.51 | 9.51 | 9.51 | -1.14% | 7,287,915 |
| Sep 12, 2025 | 9.60 | 9.66 | 9.55 | 9.62 | 9.62 | 0.73% | 3,722,850 |
| Sep 11, 2025 | 9.25 | 9.62 | 9.25 | 9.55 | 9.55 | 3.58% | 31,707,000 |
| Sep 10, 2025 | 9.36 | 9.39 | 9.22 | 9.22 | 9.22 | -1.50% | 8,284,532 |
| Sep 9, 2025 | 9.30 | 9.42 | 9.30 | 9.36 | 9.36 | 0.32% | 9,539,111 |
| Sep 8, 2025 | 9.45 | 9.50 | 9.22 | 9.33 | 9.33 | -1.17% | 7,156,905 |
| Sep 4, 2025 | 9.48 | 9.50 | 9.36 | 9.44 | 9.44 | -0.42% | 5,216,678 |
| Sep 3, 2025 | 9.45 | 9.58 | 9.43 | 9.48 | 9.48 | -0.11% | 6,638,973 |
| Sep 2, 2025 | 9.36 | 9.54 | 9.25 | 9.49 | 9.49 | 1.39% | 9,474,557 |
| Sep 1, 2025 | 9.62 | 9.64 | 9.31 | 9.36 | 9.36 | -2.70% | 8,352,166 |
| Aug 29, 2025 | 9.73 | 9.77 | 9.62 | 9.62 | 9.62 | -1.03% | 4,760,064 |
| Aug 28, 2025 | 9.81 | 9.86 | 9.72 | 9.72 | 9.72 | -0.82% | 6,443,964 |
| Aug 27, 2025 | 9.83 | 9.87 | 9.80 | 9.80 | 9.80 | 0.62% | 5,940,216 |
| Aug 26, 2025 | 9.96 | 10.00 | 9.74 | 9.74 | 9.74 | -1.81% | 46,551,800 |
| Aug 25, 2025 | 10.06 | 10.20 | 9.92 | 9.92 | 9.92 | -1.00% | 7,495,523 |
| Aug 22, 2025 | 9.90 | 10.14 | 9.90 | 10.02 | 10.02 | 1.52% | 12,936,770 |
| Aug 21, 2025 | 9.85 | 9.95 | 9.85 | 9.87 | 9.87 | 0.30% | 6,950,762 |
| Aug 20, 2025 | 9.76 | 9.91 | 9.75 | 9.84 | 9.84 | 0.82% | 7,034,070 |
| Aug 19, 2025 | 9.75 | 9.84 | 9.70 | 9.76 | 9.76 | - | 5,125,933 |
| Aug 18, 2025 | 9.75 | 9.82 | 9.75 | 9.76 | 9.76 | 0.10% | 3,915,662 |
| Aug 15, 2025 | 9.73 | 9.88 | 9.70 | 9.75 | 9.75 | 0.72% | 9,690,490 |
| Aug 14, 2025 | 9.60 | 9.82 | 9.60 | 9.68 | 9.68 | -0.72% | 3,975,387 |
| Aug 13, 2025 | 9.88 | 9.91 | 9.75 | 9.75 | 9.75 | -1.32% | 6,430,278 |
| Aug 12, 2025 | 9.82 | 10.00 | 9.82 | 9.88 | 9.88 | 0.41% | 14,674,990 |
| Aug 11, 2025 | 9.82 | 9.89 | 9.76 | 9.84 | 9.84 | 0.10% | 4,181,769 |
| Aug 8, 2025 | 9.80 | 9.84 | 9.69 | 9.83 | 9.83 | 0.61% | 3,786,400 |
| Aug 7, 2025 | 9.87 | 9.95 | 9.77 | 9.77 | 9.77 | -0.91% | 9,413,996 |
| Aug 6, 2025 | 9.70 | 9.86 | 9.66 | 9.86 | 9.86 | 3.03% | 13,574,410 |
| Aug 5, 2025 | 9.55 | 9.64 | 9.53 | 9.57 | 9.57 | 0.31% | 8,180,054 |
| Aug 4, 2025 | 9.56 | 9.56 | 9.45 | 9.54 | 9.54 | -0.31% | 4,066,110 |
| Aug 1, 2025 | 9.55 | 9.61 | 9.44 | 9.57 | 9.57 | 0.53% | 6,143,831 |
| Jul 31, 2025 | 9.62 | 9.69 | 9.51 | 9.52 | 9.52 | -1.04% | 13,226,850 |
| Jul 30, 2025 | 9.60 | 9.62 | 9.40 | 9.62 | 9.62 | 0.21% | 10,367,790 |
| Jul 29, 2025 | 9.92 | 9.98 | 9.52 | 9.60 | 9.60 | -3.03% | 25,150,490 |
| Jul 28, 2025 | 9.85 | 9.97 | 9.82 | 9.90 | 9.90 | 1.02% | 8,939,115 |
| Jul 25, 2025 | 9.79 | 9.86 | 9.70 | 9.80 | 9.80 | 0.51% | 6,271,819 |
| Jul 24, 2025 | 9.84 | 9.93 | 9.71 | 9.75 | 9.75 | -0.51% | 8,902,737 |
| Jul 23, 2025 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | 2.08% | 7,204,167 |
| Jul 22, 2025 | 9.58 | 9.65 | 9.46 | 9.60 | 9.60 | - | 7,081,007 |
| Jul 21, 2025 | 9.73 | 9.80 | 9.57 | 9.60 | 9.60 | -1.44% | 5,072,128 |
| Jul 18, 2025 | 9.74 | 9.83 | 9.69 | 9.74 | 9.74 | 0.21% | 7,808,860 |
| Jul 17, 2025 | 9.58 | 9.74 | 9.55 | 9.72 | 9.72 | 1.57% | 9,167,920 |
| Jul 16, 2025 | 9.71 | 9.78 | 9.57 | 9.57 | 9.57 | -1.44% | 11,136,070 |
| Jul 15, 2025 | 9.52 | 9.88 | 9.45 | 9.71 | 9.71 | 2.75% | 19,452,360 |
| Jul 14, 2025 | 9.45 | 9.62 | 9.36 | 9.45 | 9.45 | 0.32% | 14,918,380 |
| Jul 11, 2025 | 9.17 | 9.44 | 9.17 | 9.42 | 9.42 | 2.39% | 12,047,090 |
| Jul 10, 2025 | 9.23 | 9.33 | 9.20 | 9.20 | 9.20 | -0.54% | 5,572,051 |
| Jul 9, 2025 | 9.08 | 9.25 | 9.08 | 9.25 | 9.25 | 1.87% | 13,505,020 |
| Jul 8, 2025 | 9.06 | 9.14 | 9.03 | 9.08 | 9.08 | 0.22% | 19,314,450 |