Aldar Properties PJSC (ADX:ALDAR)
United Arab Emirates · Delayed Price · Currency is AED 7.69
-0.09 (-1.16%)
At close: Nov 2, 2026
Aldar Properties PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.79 | 7.84 | 7.64 | 7.69 | 7.69 | -1.16% | 12,722,813 |
| Oct 30, 2026 | 7.76 | 7.82 | 7.68 | 7.78 | 7.78 | 0.39% | 14,015,041 |
| Oct 29, 2026 | 7.88 | 7.88 | 7.70 | 7.75 | 7.75 | -1.90% | 7,320,003 |
| Oct 28, 2026 | 7.68 | 7.97 | 7.67 | 7.90 | 7.90 | 3.27% | 31,069,630 |
| Oct 27, 2026 | 7.60 | 7.77 | 7.60 | 7.65 | 7.65 | 1.06% | 18,769,428 |
| Oct 26, 2026 | 7.40 | 7.71 | 7.39 | 7.57 | 7.57 | 1.47% | 20,770,837 |
| Oct 23, 2026 | 7.67 | 7.67 | 7.38 | 7.46 | 7.46 | -2.99% | 18,357,085 |
| Oct 22, 2026 | 7.89 | 7.90 | 7.60 | 7.69 | 7.69 | -2.66% | 14,072,573 |
| Oct 21, 2026 | 7.93 | 7.97 | 7.89 | 7.90 | 7.90 | -0.88% | 7,128,295 |
| Oct 20, 2026 | 7.98 | 7.99 | 7.84 | 7.97 | 7.97 | -0.38% | 7,531,763 |
| Oct 19, 2026 | 8.01 | 8.03 | 7.96 | 8.00 | 8.00 | - | 4,381,456 |
| Oct 16, 2026 | 8.01 | 8.04 | 7.93 | 8.00 | 8.00 | -0.37% | 4,959,252 |
| Oct 15, 2026 | 8.00 | 8.05 | 7.93 | 8.03 | 8.03 | - | 9,424,485 |
| Oct 14, 2026 | 8.06 | 8.09 | 8.02 | 8.03 | 8.03 | -0.37% | 9,469,999 |
| Oct 13, 2026 | 8.03 | 8.08 | 7.98 | 8.06 | 8.06 | -0.25% | 8,829,981 |
| Oct 12, 2026 | 8.00 | 8.08 | 7.93 | 8.08 | 8.08 | 1.00% | 4,825,860 |
| Oct 9, 2026 | 7.98 | 8.15 | 7.94 | 8.00 | 8.00 | 1.01% | 12,767,210 |
| Oct 8, 2026 | 8.20 | 8.24 | 7.91 | 7.92 | 7.92 | -3.41% | 16,326,072 |
| Oct 7, 2026 | 8.21 | 8.25 | 8.18 | 8.20 | 8.20 | -0.36% | 7,431,154 |
| Oct 6, 2026 | 8.15 | 8.23 | 8.12 | 8.23 | 8.23 | 0.86% | 6,708,433 |
| Oct 5, 2026 | 8.11 | 8.23 | 8.10 | 8.16 | 8.16 | 0.49% | 8,318,248 |
| Oct 2, 2026 | 8.02 | 8.12 | 7.98 | 8.12 | 8.12 | 1.12% | 4,362,035 |
| Oct 1, 2026 | 8.16 | 8.17 | 7.96 | 8.03 | 8.03 | -1.59% | 11,210,868 |
| Sep 30, 2026 | 8.18 | 8.22 | 8.12 | 8.16 | 8.16 | -0.49% | 9,241,862 |
| Sep 29, 2026 | 8.24 | 8.26 | 8.17 | 8.20 | 8.20 | -0.12% | 8,490,057 |
| Sep 28, 2026 | 8.17 | 8.27 | 8.16 | 8.21 | 8.21 | 0.49% | 7,105,615 |
| Sep 25, 2026 | 8.16 | 8.26 | 8.14 | 8.17 | 8.17 | 0.12% | 13,696,360 |
| Sep 24, 2026 | 8.07 | 8.25 | 8.01 | 8.16 | 8.16 | 0.74% | 13,016,044 |
| Sep 23, 2026 | 8.07 | 8.13 | 8.06 | 8.10 | 8.10 | 0.75% | 7,795,809 |
| Sep 22, 2026 | 7.94 | 8.12 | 7.91 | 8.04 | 8.04 | 0.63% | 11,894,957 |
| Sep 21, 2026 | 8.01 | 8.02 | 7.90 | 7.99 | 7.99 | -0.25% | 6,715,195 |
| Sep 18, 2026 | 8.15 | 8.18 | 8.01 | 8.01 | 8.01 | -1.48% | 16,543,293 |
| Sep 17, 2026 | 7.98 | 8.13 | 7.92 | 8.13 | 8.13 | 2.39% | 23,631,261 |
| Sep 16, 2026 | 7.77 | 8.02 | 7.77 | 7.94 | 7.94 | 2.06% | 13,451,852 |
| Sep 15, 2026 | 7.88 | 7.92 | 7.77 | 7.78 | 7.78 | -0.89% | 13,919,012 |
| Sep 14, 2026 | 7.81 | 8.05 | 7.80 | 7.85 | 7.85 | 0.51% | 21,283,565 |
| Sep 11, 2026 | 7.78 | 7.81 | 7.73 | 7.81 | 7.81 | 0.13% | 4,380,479 |
| Sep 10, 2026 | 7.76 | 7.81 | 7.71 | 7.80 | 7.80 | 0.26% | 5,509,944 |
| Sep 9, 2026 | 7.81 | 7.86 | 7.72 | 7.78 | 7.78 | -0.38% | 7,258,336 |
| Sep 8, 2026 | 7.88 | 7.89 | 7.77 | 7.81 | 7.81 | -0.51% | 6,094,464 |
| Sep 7, 2026 | 7.74 | 7.86 | 7.69 | 7.85 | 7.85 | 1.68% | 6,936,233 |
| Sep 4, 2026 | 7.62 | 7.77 | 7.61 | 7.72 | 7.72 | 1.58% | 6,437,902 |
| Sep 3, 2026 | 7.52 | 7.72 | 7.51 | 7.60 | 7.60 | 0.93% | 18,316,452 |
| 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 |