Aldar Properties PJSC (ADX:ALDAR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
9.72
-0.08 (-0.82%)
At close: Aug 28, 2025

Aldar Properties PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20259.819.869.729.729.72-0.82%6,443,964
Aug 27, 20259.839.879.809.809.800.62%5,940,216
Aug 26, 20259.9610.009.749.749.74-1.81%46,551,800
Aug 25, 202510.0610.209.929.929.92-1.00%7,495,523
Aug 22, 20259.9010.149.9010.0210.021.52%12,936,770
Aug 21, 20259.859.959.859.879.870.30%6,950,762
Aug 20, 20259.769.919.759.849.840.82%7,034,070
Aug 19, 20259.759.849.709.769.76-5,125,933
Aug 18, 20259.759.829.759.769.760.10%3,915,662
Aug 15, 20259.739.889.709.759.750.72%9,690,490
Aug 14, 20259.609.829.609.689.68-0.72%3,975,387
Aug 13, 20259.889.919.759.759.75-1.32%6,430,278
Aug 12, 20259.8210.009.829.889.880.41%14,674,990
Aug 11, 20259.829.899.769.849.840.10%4,181,769
Aug 8, 20259.809.849.699.839.830.61%3,786,400
Aug 7, 20259.879.959.779.779.77-0.91%9,413,996
Aug 6, 20259.709.869.669.869.863.03%13,574,410
Aug 5, 20259.559.649.539.579.570.31%8,180,054
Aug 4, 20259.569.569.459.549.54-0.31%4,066,110
Aug 1, 20259.559.619.449.579.570.53%6,143,831
Jul 31, 20259.629.699.519.529.52-1.04%13,226,850
Jul 30, 20259.609.629.409.629.620.21%10,367,790
Jul 29, 20259.929.989.529.609.60-3.03%25,150,490
Jul 28, 20259.859.979.829.909.901.02%8,939,115
Jul 25, 20259.799.869.709.809.800.51%6,271,819
Jul 24, 20259.849.939.719.759.75-0.51%8,902,737
Jul 23, 20259.609.809.609.809.802.08%7,204,167
Jul 22, 20259.589.659.469.609.60-7,081,007
Jul 21, 20259.739.809.579.609.60-1.44%5,072,128
Jul 18, 20259.749.839.699.749.740.21%7,808,860
Jul 17, 20259.589.749.559.729.721.57%9,167,920
Jul 16, 20259.719.789.579.579.57-1.44%11,136,070
Jul 15, 20259.529.889.459.719.712.75%19,452,360
Jul 14, 20259.459.629.369.459.450.32%14,918,380
Jul 11, 20259.179.449.179.429.422.39%12,047,090
Jul 10, 20259.239.339.209.209.20-0.54%5,572,051
Jul 9, 20259.089.259.089.259.251.87%13,505,020
Jul 8, 20259.069.149.039.089.080.22%19,314,450
Jul 7, 20259.019.139.019.069.060.67%6,304,312
Jul 4, 20259.089.168.999.009.00-0.88%5,439,489
Jul 3, 20258.829.088.809.089.082.95%10,788,030
Jul 2, 20258.908.938.768.828.82-0.68%6,704,488
Jul 1, 20258.939.008.828.888.88-0.45%5,274,320
Jun 30, 20258.909.178.888.928.921.36%21,572,070
Jun 26, 20258.748.858.718.808.800.92%9,909,196
Jun 25, 20258.928.968.698.728.72-2.02%12,104,090
Jun 24, 20258.298.998.158.908.9010.01%48,856,530
Jun 23, 20257.948.137.908.098.091.89%11,223,740
Jun 20, 20257.757.947.697.947.944.47%14,922,340
Jun 19, 20257.717.827.517.607.60-1.55%10,613,410