Burjeel Holdings PLC (ADX:BURJEEL)
United Arab Emirates · Delayed Price · Currency is AED 1.420
+0.050 (3.65%)
Last updated: Oct 29, 2025, 10:00 AM GST
Burjeel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | - | 2,752,891 |
| Sep 10, 2025 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | - | 3,996,293 |
| Sep 9, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 1,387,178 |
| Sep 8, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 931,680 |
| Sep 4, 2025 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | -1.42% | 4,262,966 |
| Sep 3, 2025 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 2,362,356 |
| Sep 2, 2025 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 1,574,438 |
| Sep 1, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 2,261,527 |
| Aug 29, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 1,238,920 |
| Aug 28, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 1,999,282 |
| Aug 27, 2025 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 10,270,200 |
| Aug 26, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 1,151,591 |
| Aug 25, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -1.34% | 5,595,782 |
| Aug 22, 2025 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | - | 3,851,190 |
| Aug 21, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 1,813,906 |