Burjeel Holdings PLC (ADX:BURJEEL)
United Arab Emirates · Delayed Price · Currency is AED 1.090
+0.010 (0.93%)
At close: Nov 2, 2026
Burjeel Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 785,053 |
| Oct 30, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 545,920 |
| Oct 29, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | - | 669,928 |
| Oct 28, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -3.54% | 1,441,389 |
| Oct 27, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.89% | 549,992 |
| Oct 26, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | - | 459,259 |
| Oct 23, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -3.45% | 972,656 |
| Oct 22, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 435,476 |
| Oct 21, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 346,496 |
| Oct 20, 2026 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | - | 2,881,555 |
| Oct 19, 2026 | 1.15 | 1.21 | 1.14 | 1.19 | 1.19 | 2.59% | 5,771,325 |
| Oct 16, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 247,218 |
| Oct 15, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -2.56% | 1,020,473 |
| Oct 14, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 398,664 |
| Oct 13, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 269,716 |
| Oct 12, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 340,150 |
| Oct 9, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.74% | 77,418 |
| Oct 8, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 1,918,414 |
| Oct 7, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 1,281,821 |
| Oct 6, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 823,532 |
| Oct 5, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 1,161,737 |
| Oct 2, 2026 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 3.42% | 4,590,965 |
| Oct 1, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 2,402,525 |
| Sep 30, 2026 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 2,775,525 |
| Sep 29, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 604,766 |
| Sep 28, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 1,363,722 |
| Sep 25, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 1,293,976 |
| Sep 24, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 1,412,333 |
| Sep 23, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 1.74% | 3,041,326 |
| 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% | 2,752,119 |
| 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 |