Borouge plc (ADX:BOROUGE)
United Arab Emirates · Delayed Price · Currency is AED 2.540
-0.010 (-0.39%)
Last updated: Oct 29, 2025, 10:00 AM GST
Borouge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | -1.57% | 22,460,530 |
| Oct 29, 2025 | 2.55 | 2.57 | 2.54 | 2.54 | 2.54 | -0.39% | 9,809,843 |
| Oct 28, 2025 | 2.57 | 2.57 | 2.54 | 2.55 | 2.55 | -0.78% | 14,232,710 |
| Oct 27, 2025 | 2.58 | 2.60 | 2.56 | 2.57 | 2.57 | -0.39% | 8,328,902 |
| Oct 24, 2025 | 2.57 | 2.58 | 2.57 | 2.58 | 2.58 | 0.39% | 5,610,077 |
| Oct 23, 2025 | 2.59 | 2.60 | 2.57 | 2.57 | 2.57 | -0.77% | 10,544,480 |
| Oct 22, 2025 | 2.58 | 2.60 | 2.58 | 2.59 | 2.59 | 0.39% | 3,521,035 |
| Oct 21, 2025 | 2.58 | 2.60 | 2.58 | 2.58 | 2.58 | -0.39% | 6,535,570 |
| Oct 20, 2025 | 2.59 | 2.59 | 2.57 | 2.59 | 2.59 | - | 3,796,277 |
| Oct 17, 2025 | 2.59 | 2.60 | 2.57 | 2.59 | 2.59 | 0.39% | 4,630,537 |
| Oct 16, 2025 | 2.59 | 2.60 | 2.56 | 2.58 | 2.58 | -0.77% | 9,170,475 |
| Oct 15, 2025 | 2.59 | 2.62 | 2.59 | 2.60 | 2.60 | - | 3,723,733 |
| Oct 14, 2025 | 2.62 | 2.62 | 2.59 | 2.60 | 2.60 | -0.76% | 8,565,175 |
| Oct 13, 2025 | 2.63 | 2.63 | 2.60 | 2.62 | 2.62 | -0.38% | 11,667,620 |
| Oct 10, 2025 | 2.63 | 2.63 | 2.60 | 2.63 | 2.63 | -0.38% | 12,454,080 |
| Oct 9, 2025 | 2.63 | 2.64 | 2.60 | 2.64 | 2.64 | 0.76% | 37,650,780 |
| Oct 8, 2025 | 2.60 | 2.63 | 2.58 | 2.62 | 2.62 | 0.77% | 59,924,280 |
| Oct 7, 2025 | 2.59 | 2.61 | 2.58 | 2.60 | 2.60 | 0.78% | 35,140,710 |
| Oct 6, 2025 | 2.56 | 2.59 | 2.54 | 2.58 | 2.58 | 1.57% | 30,249,140 |
| Oct 3, 2025 | 2.53 | 2.55 | 2.51 | 2.54 | 2.54 | 0.79% | 16,477,040 |
| Oct 2, 2025 | 2.55 | 2.56 | 2.52 | 2.52 | 2.52 | -1.18% | 8,521,451 |
| Oct 1, 2025 | 2.52 | 2.55 | 2.52 | 2.55 | 2.55 | 1.19% | 6,932,753 |
| Sep 30, 2025 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -1.56% | 19,523,180 |
| Sep 29, 2025 | 2.58 | 2.58 | 2.55 | 2.56 | 2.56 | -0.39% | 4,586,080 |
| Sep 26, 2025 | 2.57 | 2.58 | 2.56 | 2.57 | 2.57 | -0.39% | 6,594,062 |
| Sep 25, 2025 | 2.56 | 2.60 | 2.56 | 2.58 | 2.58 | 0.39% | 16,598,810 |
| Sep 24, 2025 | 2.57 | 2.58 | 2.55 | 2.57 | 2.57 | - | 13,552,120 |
| Sep 23, 2025 | 2.57 | 2.58 | 2.56 | 2.57 | 2.57 | 0.39% | 6,044,735 |
| Sep 22, 2025 | 2.56 | 2.59 | 2.55 | 2.56 | 2.56 | - | 5,968,436 |
| Sep 19, 2025 | 2.55 | 2.58 | 2.55 | 2.56 | 2.56 | 0.39% | 13,320,080 |
| Sep 18, 2025 | 2.56 | 2.57 | 2.54 | 2.55 | 2.55 | -0.39% | 7,479,216 |
| Sep 17, 2025 | 2.54 | 2.58 | 2.54 | 2.56 | 2.56 | 0.39% | 9,118,544 |
| Sep 16, 2025 | 2.55 | 2.56 | 2.54 | 2.55 | 2.55 | - | 6,854,462 |
| Sep 15, 2025 | 2.57 | 2.57 | 2.54 | 2.55 | 2.55 | -0.78% | 7,204,147 |
| Sep 12, 2025 | 2.56 | 2.57 | 2.54 | 2.57 | 2.57 | 0.39% | 6,612,919 |
| Sep 11, 2025 | 2.57 | 2.58 | 2.55 | 2.56 | 2.56 | -0.78% | 9,157,351 |
| Sep 10, 2025 | 2.57 | 2.58 | 2.56 | 2.58 | 2.58 | - | 9,075,424 |
| Sep 9, 2025 | 2.58 | 2.59 | 2.56 | 2.58 | 2.58 | - | 16,971,810 |
| Sep 8, 2025 | 2.58 | 2.58 | 2.56 | 2.58 | 2.58 | - | 7,003,650 |
| Sep 4, 2025 | 2.58 | 2.59 | 2.56 | 2.58 | 2.58 | -2.64% | 17,641,850 |
| Sep 3, 2025 | 2.66 | 2.66 | 2.64 | 2.65 | 2.57 | - | 7,912,618 |
| Sep 2, 2025 | 2.66 | 2.67 | 2.65 | 2.65 | 2.57 | -0.38% | 10,404,170 |
| Sep 1, 2025 | 2.66 | 2.68 | 2.65 | 2.66 | 2.58 | - | 14,725,360 |
| Aug 29, 2025 | 2.66 | 2.66 | 2.64 | 2.66 | 2.58 | 0.38% | 6,449,730 |
| Aug 28, 2025 | 2.66 | 2.67 | 2.64 | 2.65 | 2.57 | - | 6,987,128 |
| Aug 27, 2025 | 2.65 | 2.67 | 2.65 | 2.65 | 2.57 | - | 8,269,014 |
| Aug 26, 2025 | 2.65 | 2.65 | 2.63 | 2.65 | 2.57 | - | 7,765,204 |
| Aug 25, 2025 | 2.65 | 2.66 | 2.64 | 2.65 | 2.57 | - | 7,131,572 |
| Aug 22, 2025 | 2.65 | 2.65 | 2.63 | 2.65 | 2.57 | - | 7,016,061 |
| Aug 21, 2025 | 2.65 | 2.65 | 2.63 | 2.65 | 2.57 | - | 8,093,997 |