Aldar Properties PJSC (ADX:ALDAR)
United Arab Emirates · Delayed Price · Currency is AED 7.65
-0.05 (-0.65%)
At close: Jul 23, 2026
Aldar Properties PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 7.70 | 7.73 | 7.62 | 7.65 | 7.65 | -0.65% | 10,327,670 |
| Jul 22, 2026 | 7.65 | 7.75 | 7.57 | 7.70 | 7.70 | 0.79% | 11,868,430 |
| Jul 21, 2026 | 7.62 | 7.72 | 7.59 | 7.64 | 7.64 | 0.53% | 8,270,945 |
| Jul 20, 2026 | 7.56 | 7.65 | 7.45 | 7.60 | 7.60 | 0.40% | 9,124,404 |
| Jul 17, 2026 | 7.77 | 7.79 | 7.57 | 7.57 | 7.57 | -2.57% | 14,530,416 |
| Jul 16, 2026 | 7.81 | 7.84 | 7.77 | 7.77 | 7.77 | 0.13% | 10,557,777 |
| Jul 15, 2026 | 7.82 | 7.87 | 7.76 | 7.76 | 7.76 | -0.13% | 17,516,326 |
| Jul 14, 2026 | 8.00 | 8.02 | 7.77 | 7.77 | 7.77 | -2.63% | 18,263,148 |
| Jul 13, 2026 | 8.10 | 8.11 | 7.97 | 7.98 | 7.98 | -2.21% | 7,583,212 |
| Jul 10, 2026 | 8.13 | 8.26 | 8.12 | 8.16 | 8.16 | 0.74% | 13,944,059 |
| Jul 9, 2026 | 7.97 | 8.16 | 7.88 | 8.10 | 8.10 | 0.50% | 26,954,411 |
| Jul 8, 2026 | 8.07 | 8.13 | 7.90 | 8.06 | 8.06 | -1.23% | 25,517,167 |
| Jul 7, 2026 | 8.29 | 8.29 | 8.15 | 8.16 | 8.16 | -1.57% | 11,422,992 |
| Jul 6, 2026 | 8.34 | 8.36 | 8.23 | 8.29 | 8.29 | -0.12% | 5,915,727 |
| Jul 3, 2026 | 8.30 | 8.36 | 8.19 | 8.30 | 8.30 | 1.22% | 17,322,518 |
| Jul 2, 2026 | 8.25 | 8.36 | 8.17 | 8.20 | 8.20 | -0.12% | 8,522,981 |
| Jul 1, 2026 | 8.28 | 8.46 | 8.17 | 8.21 | 8.21 | -0.85% | 17,764,468 |
| Jun 30, 2026 | 8.48 | 8.55 | 8.24 | 8.28 | 8.28 | -2.13% | 12,036,716 |
| Jun 29, 2026 | 8.50 | 8.57 | 8.36 | 8.46 | 8.46 | -0.59% | 7,211,003 |
| Jun 26, 2026 | 8.32 | 8.74 | 8.21 | 8.51 | 8.51 | 2.28% | 20,446,697 |
| Jun 25, 2026 | 8.68 | 8.77 | 8.32 | 8.32 | 8.32 | -3.93% | 15,791,518 |
| Jun 24, 2026 | 8.74 | 8.77 | 8.66 | 8.66 | 8.66 | -0.92% | 13,840,877 |
| Jun 23, 2026 | 8.83 | 8.93 | 8.67 | 8.74 | 8.74 | -1.13% | 22,994,565 |
| Jun 22, 2026 | 8.84 | 8.98 | 8.81 | 8.84 | 8.84 | - | 10,823,781 |
| Jun 19, 2026 | 9.00 | 9.02 | 8.82 | 8.84 | 8.84 | -1.78% | 33,444,630 |
| Jun 18, 2026 | 8.55 | 9.05 | 8.50 | 9.00 | 9.00 | 6.01% | 70,327,810 |
| Jun 17, 2026 | 8.16 | 8.49 | 8.11 | 8.49 | 8.49 | 4.69% | 46,475,200 |
| Jun 16, 2026 | 8.00 | 8.15 | 7.89 | 8.11 | 8.11 | 4.78% | 49,096,640 |
| Jun 12, 2026 | 7.35 | 7.78 | 7.35 | 7.74 | 7.74 | 7.50% | 46,086,470 |
| Jun 11, 2026 | 7.24 | 7.27 | 7.16 | 7.20 | 7.20 | -1.64% | 16,699,100 |
| Jun 10, 2026 | 7.30 | 7.39 | 7.25 | 7.32 | 7.32 | -0.54% | 9,241,253 |
| Jun 9, 2026 | 7.44 | 7.52 | 7.36 | 7.36 | 7.36 | 0.27% | 10,439,410 |
| Jun 8, 2026 | 7.27 | 7.42 | 7.14 | 7.34 | 7.34 | -0.14% | 10,299,298 |
| Jun 5, 2026 | 7.43 | 7.50 | 7.35 | 7.35 | 7.35 | -0.14% | 10,595,280 |
| Jun 4, 2026 | 7.47 | 7.54 | 7.34 | 7.36 | 7.36 | -1.60% | 24,398,580 |
| Jun 3, 2026 | 7.53 | 7.56 | 7.43 | 7.48 | 7.48 | -1.06% | 23,825,530 |
| Jun 2, 2026 | 7.70 | 7.75 | 7.54 | 7.56 | 7.56 | -1.56% | 6,526,915 |
| Jun 1, 2026 | 7.80 | 7.86 | 7.61 | 7.68 | 7.68 | -1.54% | 17,396,440 |
| May 25, 2026 | 8.00 | 8.05 | 7.80 | 7.80 | 7.80 | 0.39% | 16,665,440 |
| 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 |