Burjeel Holdings PLC (ADX:BURJEEL)
United Arab Emirates · Delayed Price · Currency is AED 1.100
+0.020 (1.85%)
At close: Apr 13, 2026
Burjeel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 2,675,188 |
| Apr 10, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 3.85% | 3,217,444 |
| Apr 9, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 882,224 |
| Apr 8, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 5.94% | 4,770,966 |
| Apr 7, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 1,623,350 |
| Apr 6, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 3,667,094 |
| Apr 3, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 1,088,478 |
| Apr 2, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 3,350,454 |
| Apr 1, 2026 | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | 0.94% | 1,553,971 |
| Mar 31, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 1,647,658 |
| Mar 30, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 59,405 |
| Mar 27, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | - | 707,607 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 635,846 |
| Mar 25, 2026 | 1.06 | 1.12 | 1.06 | 1.10 | 1.10 | 3.77% | 5,242,983 |
| Mar 24, 2026 | 1.06 | 1.10 | 1.04 | 1.06 | 1.06 | - | 2,896,112 |
| Mar 23, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -1.85% | 313,452 |
| Mar 18, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 2,404,139 |
| Mar 17, 2026 | 1.08 | 1.12 | 1.04 | 1.10 | 1.10 | 0.92% | 2,234,525 |
| Mar 16, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -3.54% | 1,280,255 |
| Mar 13, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -1.74% | 1,824,692 |
| Mar 12, 2026 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 2,623,520 |
| Mar 11, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 3,027,424 |
| Mar 10, 2026 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | 3.51% | 1,353,762 |
| Mar 9, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -3.39% | 1,360,910 |
| Mar 6, 2026 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -0.84% | 470,158 |
| Mar 5, 2026 | 1.18 | 1.23 | 1.18 | 1.19 | 1.19 | -4.03% | 7,076,377 |
| Mar 4, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | -4.62% | 4,063,653 |
| Feb 27, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 689,235 |
| Feb 26, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 1,696,988 |
| Feb 25, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | - | 2,078,686 |
| Feb 24, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 2,527,278 |
| Feb 23, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 3,474,724 |
| Feb 20, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 5,200,705 |
| Feb 19, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | - | 5,371,285 |
| Feb 18, 2026 | 1.29 | 1.34 | 1.29 | 1.31 | 1.31 | 1.55% | 2,999,337 |
| Feb 17, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 788,788 |
| Feb 16, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 2,481,038 |
| Feb 13, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 529,318 |
| Feb 12, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 2,816,365 |
| Feb 11, 2026 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | - | 11,145,160 |
| Feb 10, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | - | 5,982,113 |
| Feb 9, 2026 | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | 3.10% | 7,442,947 |
| Feb 6, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 1,774,105 |
| Feb 5, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 1,863,142 |
| Feb 4, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | - | 5,119,785 |
| Feb 3, 2026 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 6,193,071 |
| Feb 2, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | - | 2,541,847 |
| Jan 30, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 1,154,438 |
| Jan 29, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 2,364,995 |
| Jan 28, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 4,038,088 |