Burjeel Holdings PLC (ADX:BURJEEL)
United Arab Emirates · Delayed Price · Currency is AED 1.330
+0.010 (0.76%)
At close: Nov 20, 2025
Burjeel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 1,326,259 |
| Nov 19, 2025 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | 1.54% | 1,778,962 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 2,847,574 |
| Nov 17, 2025 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 1,848,941 |
| Nov 14, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -3.65% | 1,286,879 |
| Nov 13, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 1,472,654 |
| Nov 12, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 6,860,725 |
| Nov 11, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 3,797,577 |
| Nov 10, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 2,116,757 |
| Nov 7, 2025 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 1.47% | 2,314,636 |
| Nov 6, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 2,122,918 |
| Nov 5, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 2,733,879 |
| Nov 4, 2025 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | - | 2,098,945 |
| Nov 3, 2025 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -2.14% | 4,567,797 |
| Oct 31, 2025 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | - | 6,372,021 |
| Oct 30, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 4,801,098 |
| Oct 29, 2025 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 3.65% | 13,809,880 |
| Oct 28, 2025 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 1.48% | 7,853,629 |
| Oct 27, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | - | 6,382,070 |
| Oct 24, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 2,454,512 |
| Oct 23, 2025 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 10,673,050 |
| Oct 22, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 6,911,791 |
| Oct 21, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 2,213,301 |
| Oct 20, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 566,938 |
| Oct 17, 2025 | 1.34 | 1.38 | 1.33 | 1.35 | 1.35 | 0.75% | 7,975,868 |
| Oct 16, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 1,498,700 |
| Oct 15, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | - | 4,653,445 |
| Oct 14, 2025 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | 2.26% | 8,085,525 |
| Oct 13, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 3,759,763 |
| Oct 10, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 3,864,641 |
| Oct 9, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 3,027,127 |
| Oct 8, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 2,000,967 |
| Oct 7, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 3,526,808 |
| Oct 6, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 5,914,331 |
| Oct 3, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 3,273,998 |
| Oct 2, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 5,626,982 |
| Oct 1, 2025 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 3.10% | 2,708,988 |
| Sep 30, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | - | 1,982,709 |
| Sep 29, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 2,111,434 |
| Sep 26, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | - | 3,128,139 |
| Sep 25, 2025 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -3.03% | 1,870,841 |
| Sep 24, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 1,784,707 |
| Sep 23, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 1,416,203 |
| Sep 22, 2025 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 2.27% | 6,975,708 |
| Sep 19, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 27,728,670 |
| Sep 18, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 3,046,913 |
| Sep 17, 2025 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -1.47% | 2,679,129 |
| Sep 16, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 554,424 |
| Sep 15, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | - | 434,225 |
| Sep 12, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | - | 1,408,695 |