Aldar Properties PJSC (ADX:ALDAR)
United Arab Emirates · Delayed Price · Currency is AED 7.77
+0.26 (3.46%)
At close: May 22, 2026
Aldar Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.52 | 7.80 | 7.51 | 7.77 | 7.77 | 3.46% | 12,887,850 |
| May 21, 2026 | 7.57 | 7.65 | 7.50 | 7.51 | 7.51 | 0.54% | 8,718,160 |
| May 20, 2026 | 7.53 | 7.56 | 7.45 | 7.47 | 7.47 | -0.66% | 8,300,083 |
| May 19, 2026 | 7.53 | 7.64 | 7.50 | 7.52 | 7.52 | 0.27% | 10,493,020 |
| May 18, 2026 | 7.60 | 7.68 | 7.39 | 7.50 | 7.50 | -2.98% | 12,903,060 |
| May 15, 2026 | 7.78 | 7.79 | 7.72 | 7.73 | 7.73 | -0.77% | 6,859,449 |
| May 14, 2026 | 7.86 | 7.94 | 7.78 | 7.79 | 7.79 | -1.14% | 8,580,558 |
| May 13, 2026 | 7.96 | 8.21 | 7.84 | 7.88 | 7.88 | -0.13% | 17,157,200 |
| May 12, 2026 | 7.90 | 7.90 | 7.80 | 7.89 | 7.89 | -0.13% | 9,694,556 |
| May 11, 2026 | 8.06 | 8.07 | 7.87 | 7.90 | 7.90 | -2.35% | 9,864,771 |
| May 8, 2026 | 7.99 | 8.09 | 7.91 | 8.09 | 8.09 | -0.12% | 8,412,493 |
| May 7, 2026 | 8.04 | 8.13 | 7.93 | 8.10 | 8.10 | 1.89% | 18,924,150 |
| May 6, 2026 | 7.77 | 8.03 | 7.77 | 7.95 | 7.95 | 2.98% | 24,148,220 |
| May 5, 2026 | 7.56 | 7.72 | 7.51 | 7.72 | 7.72 | -0.39% | 20,041,280 |
| May 4, 2026 | 7.88 | 7.98 | 7.74 | 7.75 | 7.75 | -0.39% | 14,331,220 |
| May 1, 2026 | 7.78 | 7.82 | 7.67 | 7.78 | 7.78 | 0.91% | 22,638,550 |
| Apr 30, 2026 | 8.00 | 8.03 | 7.71 | 7.71 | 7.71 | -4.46% | 33,196,540 |
| Apr 29, 2026 | 8.15 | 8.19 | 7.98 | 8.07 | 8.07 | -0.98% | 22,307,930 |
| Apr 28, 2026 | 8.19 | 8.32 | 8.08 | 8.15 | 8.15 | -0.37% | 17,154,470 |
| Apr 27, 2026 | 8.22 | 8.32 | 8.18 | 8.18 | 8.18 | 0.12% | 10,523,070 |
| Apr 24, 2026 | 8.15 | 8.20 | 8.04 | 8.17 | 8.17 | -0.12% | 11,593,050 |
| Apr 23, 2026 | 8.23 | 8.27 | 8.09 | 8.18 | 8.18 | -0.49% | 12,423,710 |
| Apr 22, 2026 | 8.36 | 8.42 | 8.18 | 8.22 | 8.22 | -1.79% | 19,234,190 |
| Apr 21, 2026 | 8.31 | 8.43 | 8.25 | 8.37 | 8.37 | 1.21% | 17,066,390 |
| Apr 20, 2026 | 8.43 | 8.45 | 8.27 | 8.27 | 8.27 | -2.71% | 13,024,630 |
| Apr 17, 2026 | 8.46 | 8.54 | 8.40 | 8.50 | 8.50 | 0.47% | 22,733,470 |
| Apr 16, 2026 | 8.49 | 8.53 | 8.43 | 8.46 | 8.46 | 0.12% | 37,784,560 |
| Apr 15, 2026 | 8.54 | 8.68 | 8.41 | 8.45 | 8.45 | 0.60% | 29,482,510 |
| Apr 14, 2026 | 8.20 | 8.40 | 8.18 | 8.40 | 8.40 | 3.70% | 20,066,380 |
| Apr 13, 2026 | 7.98 | 8.20 | 7.88 | 8.10 | 8.10 | - | 13,845,490 |
| Apr 10, 2026 | 8.23 | 8.29 | 8.10 | 8.10 | 8.10 | -0.67% | 13,320,340 |
| Apr 9, 2026 | 8.53 | 8.60 | 8.36 | 8.36 | 8.16 | -3.24% | 20,250,540 |
| Apr 8, 2026 | 8.60 | 8.80 | 8.30 | 8.64 | 8.43 | 10.06% | 55,089,060 |
| Apr 7, 2026 | 8.06 | 8.06 | 7.82 | 7.85 | 7.66 | -2.73% | 10,444,700 |
| Apr 6, 2026 | 7.96 | 8.08 | 7.90 | 8.07 | 7.87 | 2.15% | 8,680,206 |
| Apr 3, 2026 | 7.93 | 7.96 | 7.85 | 7.90 | 7.71 | - | 3,651,968 |
| Apr 2, 2026 | 7.79 | 7.96 | 7.75 | 7.90 | 7.71 | 0.51% | 10,919,150 |
| Apr 1, 2026 | 8.00 | 8.15 | 7.80 | 7.86 | 7.67 | 0.90% | 30,531,130 |
| Mar 31, 2026 | 7.92 | 7.97 | 7.73 | 7.79 | 7.60 | -1.39% | 29,400,790 |
| Mar 30, 2026 | 7.85 | 8.00 | 7.80 | 7.90 | 7.71 | 0.51% | 22,275,060 |
| Mar 27, 2026 | 7.84 | 8.02 | 7.81 | 7.86 | 7.67 | 0.64% | 11,220,840 |
| Mar 26, 2026 | 7.96 | 7.96 | 7.70 | 7.81 | 7.62 | -2.62% | 18,300,960 |
| Mar 25, 2026 | 7.72 | 8.04 | 7.70 | 8.02 | 7.82 | 6.08% | 25,089,010 |
| Mar 24, 2026 | 7.70 | 7.90 | 7.45 | 7.56 | 7.37 | 1.07% | 54,297,480 |
| Mar 23, 2026 | 7.70 | 7.71 | 7.48 | 7.48 | 7.30 | -4.96% | 25,525,520 |
| Mar 18, 2026 | 7.63 | 8.15 | 7.63 | 7.87 | 7.68 | 3.69% | 54,411,950 |
| Mar 17, 2026 | 7.15 | 7.63 | 7.03 | 7.59 | 7.40 | 6.01% | 48,292,520 |
| Mar 16, 2026 | 7.20 | 7.38 | 7.05 | 7.16 | 6.98 | -3.50% | 28,527,450 |
| Mar 13, 2026 | 7.70 | 7.85 | 7.37 | 7.42 | 7.24 | -4.26% | 73,446,610 |
| Mar 12, 2026 | 8.00 | 8.08 | 7.68 | 7.75 | 7.56 | -3.97% | 36,087,600 |