Burjeel Holdings PLC (ADX:BURJEEL)
United Arab Emirates · Delayed Price · Currency is AED 1.150
+0.010 (0.88%)
At close: Sep 22, 2026
Burjeel Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 1,405,371 |
| Sep 21, 2026 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 2,422,334 |
| Sep 18, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 1,368,208 |
| Sep 17, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | - | 1,866,966 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -2.52% | 2,552,571 |
| Sep 15, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 663,326 |
| Sep 14, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 1,585,314 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 1,542,320 |
| Sep 10, 2026 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | 0.83% | 2,055,063 |
| Sep 9, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 2,772,561 |
| Sep 8, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 2,753,465 |
| Sep 7, 2026 | 1.26 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 4,348,858 |
| Sep 4, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 9,744,905 |
| Sep 3, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 9,928,087 |
| Sep 2, 2026 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | -3.97% | 1,220,738 |
| Sep 1, 2026 | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | 1.61% | 3,713,122 |
| Aug 31, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -3.13% | 442,004 |
| Aug 27, 2026 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 2.40% | 2,208,330 |
| Aug 26, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 1,670,800 |
| Aug 25, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 2,335,902 |
| Aug 24, 2026 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 2,337,984 |
| Aug 21, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 355,982 |
| Aug 20, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 1,644,258 |
| Aug 19, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 866,165 |
| Aug 18, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 2,001,149 |
| Aug 17, 2026 | 1.28 | 1.31 | 1.26 | 1.30 | 1.30 | 1.56% | 3,462,763 |
| Aug 14, 2026 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -1.54% | 3,506,446 |
| Aug 13, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 1,908,456 |
| Aug 12, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 3,465,475 |
| Aug 11, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 1,854,341 |
| Aug 10, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 866,267 |
| Aug 7, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 824,473 |
| Aug 6, 2026 | 1.22 | 1.30 | 1.20 | 1.21 | 1.21 | -0.82% | 6,034,644 |
| Aug 5, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | - | 340,087 |
| Aug 4, 2026 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 1.67% | 2,117,384 |
| Aug 3, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 3,119,632 |
| Jul 31, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 1,943,398 |
| Jul 30, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 7,135,587 |
| Jul 29, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 3,501,492 |
| Jul 28, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 7,784,431 |
| Jul 27, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 2,844,044 |
| Jul 24, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 4,680,554 |
| Jul 23, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 5,957,286 |
| Jul 22, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 5,519,873 |
| Jul 21, 2026 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | 1.75% | 3,884,038 |
| Jul 20, 2026 | 1.07 | 1.16 | 1.05 | 1.14 | 1.14 | 6.54% | 12,812,963 |
| Jul 17, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 2,753,901 |
| Jul 16, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 1,143,794 |
| Jul 15, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | - | 1,201,122 |
| Jul 14, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -2.80% | 797,241 |