Burjeel Holdings PLC (ADX:BURJEEL)
United Arab Emirates · Delayed Price · Currency is AED 1.050
+0.030 (2.94%)
At close: May 22, 2026
Burjeel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 1,588,404 |
| May 21, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | - | 1,443,873 |
| May 20, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 1,731,240 |
| May 19, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 2.97% | 2,593,670 |
| May 18, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -2.88% | 3,977,220 |
| May 15, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 1,927,622 |
| May 14, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 4,751,728 |
| May 13, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 2,624,233 |
| May 12, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -3.60% | 3,064,908 |
| May 11, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 1,526,639 |
| May 8, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 4,459,503 |
| May 7, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | - | 4,959,678 |
| May 6, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 3.64% | 8,205,453 |
| May 5, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 3,381,896 |
| May 4, 2026 | 1.06 | 1.19 | 1.06 | 1.13 | 1.13 | 6.60% | 21,075,120 |
| May 1, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 721,164 |
| Apr 30, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.78% | 1,131,650 |
| Apr 29, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | - | 988,307 |
| Apr 28, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 1,934,674 |
| Apr 27, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 1,157,857 |
| Apr 24, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 3,661,487 |
| Apr 23, 2026 | 1.16 | 1.16 | 1.11 | 1.13 | 1.11 | -0.88% | 1,587,698 |
| Apr 22, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.12 | -1.72% | 1,522,435 |
| Apr 21, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.14 | -0.85% | 485,059 |
| Apr 20, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.15 | - | 3,972,120 |
| Apr 17, 2026 | 1.13 | 1.20 | 1.12 | 1.17 | 1.15 | 2.63% | 11,915,530 |
| Apr 16, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.12 | 0.88% | 2,862,842 |
| Apr 15, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.11 | 2.73% | 5,080,846 |
| Apr 14, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.08 | - | 2,539,985 |
| Apr 13, 2026 | 1.08 | 1.11 | 1.07 | 1.10 | 1.08 | 1.85% | 2,675,188 |
| Apr 10, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.06 | 3.85% | 3,217,444 |
| Apr 9, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.02 | -2.80% | 882,224 |
| Apr 8, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.05 | 5.94% | 4,770,966 |
| Apr 7, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 0.99 | -0.98% | 1,623,350 |
| Apr 6, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.00 | - | 3,667,094 |
| Apr 3, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.00 | -1.92% | 1,088,478 |
| Apr 2, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.02 | -2.80% | 3,350,454 |
| Apr 1, 2026 | 1.08 | 1.11 | 1.07 | 1.07 | 1.05 | 0.94% | 1,553,971 |
| Mar 31, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.04 | -2.75% | 1,647,658 |
| Mar 30, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.07 | 0.93% | 59,405 |
| Mar 27, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.06 | - | 707,607 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.06 | -1.82% | 635,846 |
| Mar 25, 2026 | 1.06 | 1.12 | 1.06 | 1.10 | 1.08 | 3.77% | 5,242,983 |
| Mar 24, 2026 | 1.06 | 1.10 | 1.04 | 1.06 | 1.04 | - | 2,896,112 |
| Mar 23, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.04 | -1.85% | 313,452 |
| Mar 18, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.06 | -1.82% | 2,404,139 |
| Mar 17, 2026 | 1.08 | 1.12 | 1.04 | 1.10 | 1.08 | 0.92% | 2,234,525 |
| Mar 16, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.07 | -3.54% | 1,280,255 |
| Mar 13, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.11 | -1.74% | 1,824,692 |
| Mar 12, 2026 | 1.17 | 1.19 | 1.13 | 1.15 | 1.13 | -1.71% | 2,623,520 |