Burjeel Holdings PLC (ADX:BURJEEL)
United Arab Emirates · Delayed Price · Currency is AED 1.340
-0.010 (-0.74%)
At close: Oct 6, 2025
Burjeel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 1,281,000 |
| Aug 19, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 3,912,081 |
| Aug 18, 2025 | 1.48 | 1.51 | 1.46 | 1.48 | 1.48 | 0.68% | 6,998,323 |
| Aug 15, 2025 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 3,610,679 |
| Aug 14, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -0.67% | 1,915,906 |
| Aug 13, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 2,764,348 |
| Aug 12, 2025 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 4,737,957 |
| Aug 11, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | - | 4,072,451 |
| Aug 8, 2025 | 1.54 | 1.57 | 1.48 | 1.51 | 1.51 | -1.95% | 20,446,920 |
| Aug 7, 2025 | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | 4.76% | 25,708,050 |
| Aug 6, 2025 | 1.52 | 1.53 | 1.47 | 1.47 | 1.47 | -2.65% | 4,007,264 |
| Aug 5, 2025 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | 0.67% | 19,263,830 |
| Aug 4, 2025 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 3.45% | 12,851,020 |
| Aug 1, 2025 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | - | 2,300,994 |
| Jul 31, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 2,021,554 |
| Jul 30, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 1,602,096 |
| Jul 29, 2025 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 3,045,403 |
| Jul 28, 2025 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | - | 3,608,944 |