Burjeel Holdings PLC (ADX:BURJEEL)
United Arab Emirates · Delayed Price · Currency is AED 1.300
0.00 (0.00%)
At close: Jan 13, 2026
Burjeel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 1,671,463 |
| Nov 26, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 1,614,835 |
| Nov 25, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 1,150,054 |
| Nov 24, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | - | 1,413,858 |
| Nov 21, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 2,159,103 |
| 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 |