Burjeel Holdings PLC (ADX:BURJEEL)
United Arab Emirates · Delayed Price · Currency is AED 1.330
0.00 (0.00%)
At close: Feb 10, 2026
Burjeel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 1,704,425 |
| Dec 17, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 557,399 |
| Dec 16, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | - | 2,543,837 |
| Dec 15, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | - | 3,371,942 |
| Dec 12, 2025 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -1.48% | 1,987,485 |
| Dec 11, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 1,429,109 |
| Dec 10, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 2,974,646 |
| Dec 9, 2025 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -1.43% | 4,588,910 |
| Dec 8, 2025 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 2.94% | 7,201,909 |
| Dec 5, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 2,123,129 |
| Dec 4, 2025 | 1.32 | 1.37 | 1.30 | 1.35 | 1.35 | 2.27% | 4,358,686 |
| Dec 3, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 1.54% | 1,066,351 |
| Nov 28, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | - | 676,130 |