Burjeel Holdings PLC (ADX:BURJEEL)
United Arab Emirates · Delayed Price · Currency is AED 1.410
-0.010 (-0.70%)
At close: Sep 1, 2025
Burjeel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | - | - | 1,999,282 |
| Aug 27, 2025 | 1.44 | 1.46 | 1.42 | 1.43 | - | -1.38% | 10,270,200 |
| Aug 26, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | - | -1.36% | 1,151,591 |
| Aug 25, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | - | -1.34% | 5,595,782 |
| Aug 22, 2025 | 1.48 | 1.51 | 1.47 | 1.49 | - | - | 3,851,190 |
| Aug 21, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | - | 0.68% | 1,813,906 |
| Aug 20, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | - | -0.67% | 1,281,000 |
| Aug 19, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | - | 0.68% | 3,912,081 |
| Aug 18, 2025 | 1.48 | 1.51 | 1.46 | 1.48 | - | 0.68% | 6,998,323 |
| Aug 15, 2025 | 1.48 | 1.50 | 1.46 | 1.47 | - | -0.68% | 3,610,679 |
| Aug 14, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | - | -0.67% | 1,915,906 |
| Aug 13, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | - | -0.67% | 2,764,348 |
| Aug 12, 2025 | 1.51 | 1.53 | 1.49 | 1.50 | - | -0.66% | 4,737,957 |
| Aug 11, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | - | - | 4,072,451 |
| Aug 8, 2025 | 1.54 | 1.57 | 1.48 | 1.51 | - | -1.95% | 20,446,920 |
| Aug 7, 2025 | 1.49 | 1.56 | 1.49 | 1.54 | - | 4.76% | 25,708,050 |
| Aug 6, 2025 | 1.52 | 1.53 | 1.47 | 1.47 | - | -2.65% | 4,007,264 |
| Aug 5, 2025 | 1.50 | 1.55 | 1.50 | 1.51 | - | 0.67% | 19,263,830 |
| Aug 4, 2025 | 1.45 | 1.51 | 1.45 | 1.50 | - | 3.45% | 12,851,020 |
| Aug 1, 2025 | 1.45 | 1.47 | 1.43 | 1.45 | - | - | 2,300,994 |
| Jul 31, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | - | -0.68% | 2,021,554 |
| Jul 30, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | - | 0.69% | 1,602,096 |
| Jul 29, 2025 | 1.49 | 1.50 | 1.44 | 1.45 | - | -2.68% | 3,045,403 |
| Jul 28, 2025 | 1.50 | 1.51 | 1.47 | 1.49 | - | - | 3,608,944 |
| Jul 25, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | - | -1.32% | 9,767,369 |
| Jul 24, 2025 | 1.44 | 1.52 | 1.44 | 1.51 | - | 4.86% | 16,955,520 |
| Jul 23, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | - | 1.41% | 3,376,468 |
| Jul 22, 2025 | 1.45 | 1.46 | 1.42 | 1.42 | - | -2.07% | 4,660,417 |
| Jul 21, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | - | - | 1,820,155 |
| Jul 18, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | - | 0.69% | 3,341,636 |
| Jul 17, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | - | -1.37% | 4,619,195 |
| Jul 16, 2025 | 1.47 | 1.49 | 1.45 | 1.46 | - | -0.68% | 6,282,623 |
| Jul 15, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | - | - | 9,300,723 |
| Jul 14, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | - | - | 7,521,815 |
| Jul 11, 2025 | 1.47 | 1.51 | 1.46 | 1.47 | - | - | 7,895,020 |
| Jul 10, 2025 | 1.51 | 1.51 | 1.46 | 1.47 | - | -2.00% | 5,840,303 |
| Jul 9, 2025 | 1.50 | 1.53 | 1.44 | 1.50 | - | 0.67% | 18,262,250 |
| Jul 8, 2025 | 1.57 | 1.58 | 1.48 | 1.49 | - | -4.49% | 33,549,490 |
| Jul 7, 2025 | 1.39 | 1.56 | 1.37 | 1.56 | - | 14.71% | 68,635,888 |
| Jul 4, 2025 | 1.34 | 1.41 | 1.34 | 1.36 | - | 2.26% | 32,347,760 |
| Jul 3, 2025 | 1.32 | 1.36 | 1.32 | 1.33 | - | 0.76% | 11,200,730 |
| Jul 2, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | - | - | 6,281,668 |
| Jul 1, 2025 | 1.34 | 1.36 | 1.32 | 1.32 | - | -1.49% | 3,588,802 |
| Jun 30, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | - | - | 5,415,142 |
| Jun 26, 2025 | 1.33 | 1.35 | 1.30 | 1.34 | - | 0.75% | 9,065,332 |
| Jun 25, 2025 | 1.31 | 1.36 | 1.31 | 1.33 | - | 2.31% | 12,209,640 |
| Jun 24, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | - | 3.17% | 9,347,517 |
| Jun 23, 2025 | 1.26 | 1.28 | 1.24 | 1.26 | - | 0.80% | 5,535,716 |
| Jun 20, 2025 | 1.28 | 1.29 | 1.25 | 1.25 | - | -0.79% | 10,362,990 |
| Jun 19, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | - | -2.33% | 2,570,454 |