Aldar Properties PJSC (ADX:ALDAR)
United Arab Emirates · Delayed Price · Currency is AED 9.00
-0.36 (-3.85%)
At close: Oct 31, 2025
Aldar Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.36 | 9.36 | 9.00 | 9.00 | 9.00 | -3.85% | 26,527,620 |
| Oct 30, 2025 | 9.34 | 9.40 | 9.31 | 9.36 | 9.36 | 0.11% | 4,505,300 |
| Oct 29, 2025 | 9.45 | 9.46 | 9.35 | 9.35 | 9.35 | -1.06% | 14,021,150 |
| Oct 28, 2025 | 9.45 | 9.52 | 9.37 | 9.45 | 9.45 | - | 12,855,680 |
| Oct 27, 2025 | 9.52 | 9.54 | 9.42 | 9.45 | 9.45 | -0.53% | 7,076,759 |
| Oct 24, 2025 | 9.47 | 9.50 | 9.42 | 9.50 | 9.50 | 0.85% | 5,689,189 |
| Oct 23, 2025 | 9.49 | 9.54 | 9.42 | 9.42 | 9.42 | -0.95% | 7,130,356 |
| Oct 22, 2025 | 9.48 | 9.53 | 9.46 | 9.51 | 9.51 | 0.32% | 4,586,278 |
| Oct 21, 2025 | 9.51 | 9.63 | 9.45 | 9.48 | 9.48 | -0.11% | 11,671,060 |
| Oct 20, 2025 | 9.37 | 9.51 | 9.37 | 9.49 | 9.49 | 1.50% | 7,918,861 |
| Oct 17, 2025 | 9.47 | 9.47 | 9.26 | 9.35 | 9.35 | -1.58% | 8,637,260 |
| Oct 16, 2025 | 9.55 | 9.59 | 9.44 | 9.50 | 9.50 | -0.94% | 8,861,642 |
| Oct 15, 2025 | 9.64 | 9.70 | 9.58 | 9.59 | 9.59 | -0.10% | 11,731,960 |
| Oct 14, 2025 | 9.56 | 9.67 | 9.55 | 9.60 | 9.60 | 0.52% | 12,272,460 |
| Oct 13, 2025 | 9.54 | 9.60 | 9.45 | 9.55 | 9.55 | - | 6,005,436 |
| Oct 10, 2025 | 9.61 | 9.63 | 9.52 | 9.55 | 9.55 | -0.52% | 3,694,032 |
| Oct 9, 2025 | 9.57 | 9.64 | 9.42 | 9.60 | 9.60 | 0.42% | 9,080,691 |
| Oct 8, 2025 | 9.50 | 9.56 | 9.43 | 9.56 | 9.56 | 0.63% | 5,559,906 |
| Oct 7, 2025 | 9.46 | 9.52 | 9.43 | 9.50 | 9.50 | 0.85% | 7,903,055 |
| Oct 6, 2025 | 9.56 | 9.62 | 9.42 | 9.42 | 9.42 | -1.57% | 4,931,608 |
| Oct 3, 2025 | 9.62 | 9.65 | 9.55 | 9.57 | 9.57 | -0.31% | 2,313,633 |
| Oct 2, 2025 | 9.61 | 9.67 | 9.57 | 9.60 | 9.60 | -0.10% | 5,945,954 |
| Oct 1, 2025 | 9.49 | 9.66 | 9.46 | 9.61 | 9.61 | 1.37% | 8,894,715 |
| Sep 30, 2025 | 9.51 | 9.58 | 9.45 | 9.48 | 9.48 | -0.21% | 7,431,254 |
| Sep 29, 2025 | 9.33 | 9.58 | 9.31 | 9.50 | 9.50 | 2.15% | 13,132,060 |
| Sep 26, 2025 | 9.15 | 9.31 | 9.15 | 9.30 | 9.30 | 1.75% | 6,123,723 |
| Sep 25, 2025 | 9.22 | 9.33 | 9.14 | 9.14 | 9.14 | -0.87% | 14,559,200 |
| Sep 24, 2025 | 9.47 | 9.47 | 9.21 | 9.22 | 9.22 | -2.64% | 19,252,880 |
| Sep 23, 2025 | 9.64 | 9.73 | 9.47 | 9.47 | 9.47 | -1.66% | 13,150,020 |
| Sep 22, 2025 | 9.63 | 9.73 | 9.63 | 9.63 | 9.63 | 0.10% | 4,040,925 |
| Sep 19, 2025 | 9.62 | 9.72 | 9.60 | 9.62 | 9.62 | 0.31% | 9,972,835 |
| Sep 18, 2025 | 9.54 | 9.65 | 9.54 | 9.59 | 9.59 | 0.42% | 4,366,469 |
| Sep 17, 2025 | 9.53 | 9.59 | 9.43 | 9.55 | 9.55 | 0.10% | 6,172,195 |
| 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 |