Aldar Properties PJSC (ADX:ALDAR)
United Arab Emirates · Delayed Price · Currency is AED 7.53
-0.12 (-1.57%)
At close: Sep 2, 2026
Aldar Properties PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.60 | 7.60 | 7.53 | 7.53 | 7.53 | -1.57% | 7,265,614 |
| Sep 1, 2026 | 7.68 | 7.71 | 7.64 | 7.65 | 7.65 | -0.39% | 4,486,172 |
| Aug 31, 2026 | 7.79 | 7.79 | 7.57 | 7.68 | 7.68 | -1.66% | 31,134,260 |
| Aug 27, 2026 | 7.83 | 7.92 | 7.75 | 7.81 | 7.81 | -0.26% | 7,695,890 |
| Aug 26, 2026 | 7.71 | 7.85 | 7.70 | 7.83 | 7.83 | 1.16% | 8,373,246 |
| Aug 25, 2026 | 7.73 | 7.79 | 7.70 | 7.74 | 7.74 | 0.52% | 10,860,105 |
| Aug 24, 2026 | 7.70 | 7.80 | 7.65 | 7.70 | 7.70 | - | 8,477,681 |
| Aug 21, 2026 | 7.65 | 7.70 | 7.63 | 7.70 | 7.70 | 0.39% | 4,520,983 |
| Aug 20, 2026 | 7.68 | 7.73 | 7.64 | 7.67 | 7.67 | 0.39% | 9,222,456 |
| Aug 19, 2026 | 7.61 | 7.70 | 7.51 | 7.64 | 7.64 | -0.26% | 11,876,864 |
| Aug 18, 2026 | 7.59 | 7.66 | 7.54 | 7.66 | 7.66 | 0.79% | 9,366,733 |
| Aug 17, 2026 | 7.61 | 7.71 | 7.53 | 7.60 | 7.60 | - | 15,732,926 |
| Aug 14, 2026 | 7.67 | 7.67 | 7.54 | 7.60 | 7.60 | -0.78% | 12,007,368 |
| Aug 13, 2026 | 7.72 | 7.76 | 7.60 | 7.66 | 7.66 | -0.78% | 7,814,882 |
| Aug 12, 2026 | 7.57 | 7.76 | 7.56 | 7.72 | 7.72 | 2.12% | 12,896,792 |
| Aug 11, 2026 | 7.70 | 7.72 | 7.51 | 7.56 | 7.56 | -1.82% | 12,565,155 |
| Aug 10, 2026 | 7.79 | 7.81 | 7.69 | 7.70 | 7.70 | -1.03% | 4,646,903 |
| Aug 7, 2026 | 7.78 | 7.87 | 7.70 | 7.78 | 7.78 | -0.26% | 6,076,425 |
| Aug 6, 2026 | 7.99 | 8.05 | 7.73 | 7.80 | 7.80 | -2.38% | 14,773,047 |
| Aug 5, 2026 | 7.90 | 7.99 | 7.77 | 7.99 | 7.99 | 1.78% | 26,833,293 |
| Aug 4, 2026 | 7.55 | 7.85 | 7.54 | 7.85 | 7.85 | 4.67% | 22,566,182 |
| Aug 3, 2026 | 7.54 | 7.62 | 7.47 | 7.50 | 7.50 | 0.94% | 30,340,465 |
| Jul 31, 2026 | 7.46 | 7.48 | 7.38 | 7.43 | 7.43 | -0.27% | 15,945,052 |
| Jul 30, 2026 | 7.48 | 7.50 | 7.41 | 7.45 | 7.45 | -0.27% | 20,807,258 |
| Jul 29, 2026 | 7.65 | 7.66 | 7.47 | 7.47 | 7.47 | -2.35% | 13,051,649 |
| Jul 28, 2026 | 7.70 | 7.71 | 7.61 | 7.65 | 7.65 | -0.13% | 5,182,193 |
| Jul 27, 2026 | 7.69 | 7.86 | 7.65 | 7.66 | 7.66 | 0.66% | 21,448,294 |
| Jul 24, 2026 | 7.64 | 7.67 | 7.52 | 7.61 | 7.61 | -0.52% | 12,201,033 |
| Jul 23, 2026 | 7.70 | 7.73 | 7.62 | 7.65 | 7.65 | -0.65% | 10,327,677 |
| Jul 22, 2026 | 7.65 | 7.75 | 7.57 | 7.70 | 7.70 | 0.79% | 11,868,438 |
| 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 |