Burjeel Holdings PLC (ADX:BURJEEL)
United Arab Emirates flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.421.421.391.401.40-1.41%4,801,098
Oct 29, 20251.371.431.371.421.423.65%13,809,880
Oct 28, 20251.361.391.361.371.371.48%7,853,629
Oct 27, 20251.361.371.351.351.35-6,382,070
Oct 24, 20251.361.371.351.351.35-0.74%2,454,512
Oct 23, 20251.371.401.361.361.36-0.73%10,673,050
Oct 22, 20251.341.371.341.371.372.24%6,911,791
Oct 21, 20251.351.361.341.341.34-0.74%2,213,301
Oct 20, 20251.351.361.341.351.35-566,938
Oct 17, 20251.341.381.331.351.350.75%7,975,868
Oct 16, 20251.361.361.341.341.34-1.47%1,498,700
Oct 15, 20251.351.361.331.361.36-4,653,445
Oct 14, 20251.331.371.321.361.362.26%8,085,525
Oct 13, 20251.321.331.301.331.33-0.75%3,759,763
Oct 10, 20251.301.341.301.341.343.08%3,864,641
Oct 9, 20251.331.331.291.301.30-1.52%3,027,127
Oct 8, 20251.351.351.321.321.32-2.22%2,000,967
Oct 7, 20251.341.361.341.351.350.75%3,526,808
Oct 6, 20251.351.361.331.341.34-0.74%5,914,331
Oct 3, 20251.351.351.331.351.35-3,273,998
Oct 2, 20251.331.361.331.351.351.50%5,626,982
Oct 1, 20251.301.341.291.331.333.10%2,708,988
Sep 30, 20251.291.311.291.291.29-1,982,709
Sep 29, 20251.291.301.271.291.290.78%2,111,434
Sep 26, 20251.291.301.281.281.28-3,128,139
Sep 25, 20251.321.331.281.281.28-3.03%1,870,841
Sep 24, 20251.321.341.311.321.32-0.75%1,784,707
Sep 23, 20251.351.361.321.331.33-1.48%1,416,203
Sep 22, 20251.331.361.321.351.352.27%6,975,708
Sep 19, 20251.331.351.321.321.32-0.75%27,728,670
Sep 18, 20251.351.361.331.331.33-0.75%3,046,913
Sep 17, 20251.371.381.331.341.34-1.47%2,679,129
Sep 16, 20251.381.381.361.361.36-0.73%554,424
Sep 15, 20251.371.391.371.371.37-434,225
Sep 12, 20251.381.391.361.371.37-1,408,695
Sep 11, 20251.381.391.361.371.37-2,752,891
Sep 10, 20251.371.391.351.371.37-3,996,293
Sep 9, 20251.391.391.361.371.37-0.72%1,387,178
Sep 8, 20251.381.401.371.381.38-0.72%931,680
Sep 4, 20251.411.421.371.391.39-1.42%4,262,966
Sep 3, 20251.431.441.401.411.41-1.40%2,362,356
Sep 2, 20251.411.431.401.431.431.42%1,574,438
Sep 1, 20251.431.431.401.411.41-0.70%2,261,527
Aug 29, 20251.441.441.421.421.42-0.70%1,238,920
Aug 28, 20251.431.441.421.431.43-1,999,282
Aug 27, 20251.441.461.421.431.43-1.38%10,270,200
Aug 26, 20251.471.471.441.451.45-1.36%1,151,591
Aug 25, 20251.491.491.451.471.47-1.34%5,595,782
Aug 22, 20251.481.511.471.491.49-3,851,190
Aug 21, 20251.491.491.471.491.490.68%1,813,906