Burjeel Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	1.28	1.30	1.28	1.28	1.28	0.79%	1,993,193
Jan 26, 2026	1.31	1.32	1.27	1.27	1.27	-3.05%	5,476,205
Jan 23, 2026	1.34	1.34	1.31	1.31	1.31	-1.50%	4,201,972
Jan 22, 2026	1.32	1.35	1.32	1.33	1.33	1.53%	5,651,973
Jan 21, 2026	1.31	1.32	1.30	1.31	1.31	-	4,153,928
Jan 20, 2026	1.31	1.31	1.29	1.31	1.31	0.77%	1,757,349
Jan 19, 2026	1.29	1.30	1.29	1.30	1.30	1.56%	1,115,658
Jan 16, 2026	1.28	1.30	1.28	1.28	1.28	-0.78%	530,905
Jan 15, 2026	1.29	1.30	1.27	1.29	1.29	0.78%	1,683,732
Jan 14, 2026	1.30	1.32	1.28	1.28	1.28	-1.54%	2,447,275
Jan 13, 2026	1.30	1.32	1.29	1.30	1.30	-	3,293,752
Jan 12, 2026	1.30	1.30	1.28	1.30	1.30	0.78%	1,351,996
Jan 9, 2026	1.32	1.32	1.29	1.29	1.29	-1.53%	1,141,670
Jan 8, 2026	1.32	1.34	1.30	1.31	1.31	-	5,840,999
Jan 7, 2026	1.32	1.32	1.30	1.31	1.31	-0.76%	2,349,191
Jan 6, 2026	1.31	1.33	1.31	1.32	1.32	2.33%	3,454,452
Jan 5, 2026	1.31	1.32	1.28	1.29	1.29	-1.53%	2,615,948
Jan 2, 2026	1.34	1.34	1.30	1.31	1.31	-1.50%	2,000,057
Dec 31, 2025	1.30	1.33	1.30	1.33	1.33	2.31%	176,032
Dec 30, 2025	1.32	1.33	1.30	1.30	1.30	-1.52%	1,946,582
Dec 29, 2025	1.32	1.34	1.32	1.32	1.32	-0.75%	306,151
Dec 26, 2025	1.34	1.34	1.33	1.33	1.33	-0.75%	297,382
Dec 25, 2025	1.32	1.34	1.32	1.34	1.34	1.52%	554,398
Dec 24, 2025	1.33	1.34	1.32	1.32	1.32	-	837,000
Dec 23, 2025	1.34	1.35	1.32	1.32	1.32	-0.75%	2,977,530
Dec 22, 2025	1.33	1.34	1.31	1.33	1.33	1.53%	2,277,306
Dec 19, 2025	1.34	1.35	1.31	1.31	1.31	-2.24%	1,752,346