Aldar Properties PJSC (ADX:ALDAR)
United Arab Emirates · Delayed Price · Currency is AED 8.04
+0.05 (0.63%)
At close: Sep 22, 2026
Aldar Properties PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.94 | 8.11 | 7.91 | 8.11 | 8.11 | 1.50% | 6,700,871 |
| 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% | 13,451,850 |
| 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 |
| 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 |