Emirates Mobility Company P.J.S.C. (ADX:EMOBILITY)
United Arab Emirates · Delayed Price · Currency is AED 3.510
-0.020 (-0.57%)
At close: Sep 22, 2026
ADX:EMOBILITY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.53 | 3.56 | 3.50 | 3.51 | 3.51 | -0.57% | 276,859 |
| Sep 21, 2026 | 3.54 | 3.55 | 3.52 | 3.53 | 3.53 | -0.56% | 412,667 |
| Sep 18, 2026 | 3.54 | 3.60 | 3.54 | 3.55 | 3.55 | 0.28% | 155,444 |
| Sep 17, 2026 | 3.55 | 3.58 | 3.53 | 3.54 | 3.54 | -0.28% | 84,904 |
| Sep 16, 2026 | 3.55 | 3.58 | 3.53 | 3.55 | 3.55 | - | 265,905 |
| Sep 15, 2026 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | 0.57% | 77,153 |
| Sep 14, 2026 | 3.56 | 3.59 | 3.40 | 3.53 | 3.53 | -1.12% | 470,908 |
| Sep 11, 2026 | 3.59 | 3.59 | 3.56 | 3.57 | 3.57 | -0.56% | 91,835 |
| Sep 10, 2026 | 3.59 | 3.60 | 3.57 | 3.59 | 3.59 | -0.28% | 69,655 |
| Sep 9, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.37% | 243,598 |
| Sep 8, 2026 | 3.66 | 3.69 | 3.64 | 3.65 | 3.65 | - | 129,249 |
| Sep 7, 2026 | 3.67 | 3.70 | 3.65 | 3.65 | 3.65 | -0.54% | 131,914 |
| Sep 4, 2026 | 3.64 | 3.67 | 3.63 | 3.67 | 3.67 | 0.82% | 96,874 |
| Sep 3, 2026 | 3.61 | 3.70 | 3.61 | 3.64 | 3.64 | 0.83% | 378,988 |
| Sep 2, 2026 | 3.62 | 3.62 | 3.59 | 3.61 | 3.61 | - | 34,848 |
| Sep 1, 2026 | 3.59 | 3.65 | 3.59 | 3.61 | 3.61 | 0.56% | 1,025,782 |
| Aug 31, 2026 | 3.61 | 3.62 | 3.56 | 3.59 | 3.59 | -0.55% | 88,593 |
| Aug 27, 2026 | 3.61 | 3.64 | 3.61 | 3.61 | 3.61 | - | 110,570 |
| Aug 26, 2026 | 3.64 | 3.65 | 3.61 | 3.61 | 3.61 | -0.82% | 146,956 |
| Aug 25, 2026 | 3.60 | 3.70 | 3.60 | 3.64 | 3.64 | 1.11% | 380,434 |
| Aug 24, 2026 | 3.54 | 3.63 | 3.51 | 3.60 | 3.60 | 1.69% | 362,161 |
| Aug 21, 2026 | 3.54 | 3.61 | 3.54 | 3.54 | 3.54 | 0.57% | 221,267 |
| Aug 20, 2026 | 3.50 | 3.55 | 3.50 | 3.52 | 3.52 | 0.57% | 130,540 |
| Aug 19, 2026 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -0.28% | 43,063 |
| Aug 18, 2026 | 3.51 | 3.52 | 3.51 | 3.51 | 3.51 | - | 21,143 |
| Aug 17, 2026 | 3.62 | 3.64 | 3.51 | 3.51 | 3.51 | -2.77% | 231,800 |
| Aug 14, 2026 | 3.55 | 3.61 | 3.55 | 3.61 | 3.61 | 1.69% | 125,096 |
| Aug 13, 2026 | 3.52 | 3.56 | 3.49 | 3.55 | 3.55 | 0.57% | 142,038 |
| Aug 12, 2026 | 3.55 | 3.58 | 3.53 | 3.53 | 3.53 | -0.28% | 194,282 |
| Aug 11, 2026 | 3.57 | 3.57 | 3.54 | 3.54 | 3.54 | -1.12% | 99,343 |
| Aug 10, 2026 | 3.60 | 3.60 | 3.57 | 3.58 | 3.58 | -0.56% | 161,042 |
| Aug 7, 2026 | 3.51 | 3.61 | 3.51 | 3.60 | 3.60 | 2.86% | 269,308 |
| Aug 6, 2026 | 3.53 | 3.53 | 3.48 | 3.50 | 3.50 | -0.85% | 291,938 |
| Aug 5, 2026 | 3.46 | 3.55 | 3.46 | 3.53 | 3.53 | 2.02% | 260,798 |
| Aug 4, 2026 | 3.52 | 3.52 | 3.42 | 3.46 | 3.46 | -1.42% | 358,917 |
| Aug 3, 2026 | 3.57 | 3.58 | 3.48 | 3.51 | 3.51 | -1.68% | 450,214 |
| Jul 31, 2026 | 3.45 | 3.60 | 3.44 | 3.57 | 3.57 | 3.78% | 463,364 |
| Jul 30, 2026 | 3.54 | 3.54 | 3.44 | 3.44 | 3.44 | -3.10% | 755,856 |
| Jul 29, 2026 | 3.61 | 3.61 | 3.52 | 3.55 | 3.55 | -1.66% | 552,922 |
| Jul 28, 2026 | 3.67 | 3.67 | 3.58 | 3.61 | 3.61 | -1.63% | 405,311 |
| Jul 27, 2026 | 3.74 | 3.83 | 3.67 | 3.67 | 3.67 | -1.61% | 1,254,381 |
| Jul 24, 2026 | 3.64 | 3.77 | 3.64 | 3.73 | 3.73 | 2.47% | 208,322 |
| Jul 23, 2026 | 3.71 | 3.71 | 3.61 | 3.64 | 3.64 | -2.15% | 554,315 |
| Jul 22, 2026 | 3.90 | 3.90 | 3.72 | 3.72 | 3.72 | -4.62% | 928,544 |
| Jul 21, 2026 | 3.87 | 3.91 | 3.87 | 3.90 | 3.90 | 1.04% | 90,524 |
| Jul 20, 2026 | 3.86 | 3.89 | 3.82 | 3.86 | 3.86 | - | 192,855 |
| Jul 17, 2026 | 3.84 | 3.89 | 3.84 | 3.86 | 3.86 | - | 218,605 |
| Jul 16, 2026 | 3.91 | 3.91 | 3.86 | 3.86 | 3.86 | -1.53% | 246,783 |
| Jul 15, 2026 | 3.90 | 3.94 | 3.90 | 3.92 | 3.92 | 0.51% | 162,647 |
| Jul 14, 2026 | 3.90 | 3.92 | 3.89 | 3.90 | 3.90 | -1.02% | 168,355 |