Aldar Properties PJSC (ADX:ALDAR)
United Arab Emirates · Delayed Price · Currency is AED 8.30
+0.10 (1.22%)
At close: Jul 3, 2026
Aldar Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,764,460 |
| Jun 30, 2026 | 8.48 | 8.55 | 8.24 | 8.28 | 8.28 | -2.13% | 12,036,710 |
| 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% | 15,791,510 |
| Jun 24, 2026 | 8.74 | 8.77 | 8.66 | 8.66 | 8.66 | -0.92% | 13,840,870 |
| Jun 23, 2026 | 8.83 | 8.93 | 8.67 | 8.74 | 8.74 | -1.13% | 22,994,560 |
| Jun 22, 2026 | 8.84 | 8.98 | 8.81 | 8.84 | 8.84 | - | 10,823,780 |
| 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 |
| 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 |