Emirates Mobility Company P.J.S.C. (ADX:EMOBILITY)
United Arab Emirates · Delayed Price · Currency is AED 3.090
+0.040 (1.31%)
At close: May 19, 2026
ADX:EMOBILITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.04 | 3.05 | 3.03 | 3.05 | 3.05 | - | 161,031 |
| May 15, 2026 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | -2.24% | 313,688 |
| May 14, 2026 | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | -0.32% | 44,409 |
| May 13, 2026 | 3.12 | 3.15 | 3.11 | 3.13 | 3.13 | 0.32% | 120,005 |
| May 12, 2026 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | 0.97% | 1,949 |
| May 11, 2026 | 3.10 | 3.10 | 3.08 | 3.09 | 3.09 | - | 49,090 |
| May 8, 2026 | 3.13 | 3.13 | 3.09 | 3.09 | 3.09 | -1.59% | 251,813 |
| May 7, 2026 | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | 0.64% | 176,765 |
| May 6, 2026 | 3.10 | 3.14 | 3.09 | 3.12 | 3.12 | 0.65% | 359,193 |
| May 5, 2026 | 3.08 | 3.10 | 3.05 | 3.10 | 3.10 | - | 113,811 |
| May 4, 2026 | 3.08 | 3.16 | 3.08 | 3.10 | 3.10 | 0.98% | 386,225 |
| May 1, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | - | 22,008 |
| Apr 30, 2026 | 3.07 | 3.09 | 3.07 | 3.07 | 3.07 | - | 403,761 |
| Apr 29, 2026 | 3.08 | 3.10 | 3.05 | 3.07 | 3.07 | - | 529,196 |
| Apr 28, 2026 | 3.02 | 3.11 | 3.02 | 3.07 | 3.07 | 1.66% | 458,138 |
| Apr 27, 2026 | 3.01 | 3.03 | 3.00 | 3.02 | 3.02 | 0.67% | 284,654 |
| Apr 24, 2026 | 3.06 | 3.06 | 2.99 | 3.00 | 3.00 | -1.96% | 579,391 |
| Apr 23, 2026 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | -0.97% | 199,623 |
| Apr 22, 2026 | 3.11 | 3.13 | 3.09 | 3.09 | 3.09 | -0.32% | 214,489 |
| Apr 21, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -2.52% | 371,807 |
| Apr 20, 2026 | 3.23 | 3.23 | 3.18 | 3.18 | 3.18 | -1.85% | 196,560 |
| Apr 17, 2026 | 3.17 | 3.26 | 3.16 | 3.24 | 3.24 | 2.21% | 304,399 |
| Apr 16, 2026 | 3.13 | 3.19 | 3.12 | 3.17 | 3.17 | 1.60% | 448,983 |
| Apr 15, 2026 | 3.11 | 3.13 | 3.10 | 3.12 | 3.12 | 0.32% | 162,761 |
| Apr 14, 2026 | 3.11 | 3.11 | 3.08 | 3.11 | 3.11 | 0.65% | 112,568 |
| Apr 13, 2026 | 3.10 | 3.11 | 3.09 | 3.09 | 3.09 | -0.64% | 100,447 |
| Apr 10, 2026 | 3.10 | 3.13 | 3.09 | 3.11 | 3.11 | 0.32% | 71,849 |
| Apr 9, 2026 | 3.09 | 3.11 | 3.08 | 3.10 | 3.10 | 0.32% | 404,304 |
| Apr 8, 2026 | 3.08 | 3.17 | 3.08 | 3.09 | 3.09 | 0.98% | 397,590 |
| Apr 7, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | - | 112,581 |
| Apr 6, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.33% | 73,684 |
| Apr 3, 2026 | 3.09 | 3.09 | 3.01 | 3.07 | 3.07 | -2.85% | 243,193 |
| Apr 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.82% | 43,138 |
| Apr 1, 2026 | 3.16 | 3.32 | 3.16 | 3.32 | 3.12 | 5.40% | 674,216 |
| Mar 31, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 2.96 | 1.94% | 213,319 |
| Mar 30, 2026 | 3.11 | 3.11 | 3.09 | 3.09 | 2.90 | -0.64% | 93,001 |
| Mar 27, 2026 | 3.10 | 3.12 | 3.10 | 3.11 | 2.92 | 0.65% | 247,603 |
| Mar 26, 2026 | 3.11 | 3.11 | 3.09 | 3.09 | 2.90 | -0.32% | 150,139 |
| Mar 25, 2026 | 3.06 | 3.16 | 3.06 | 3.10 | 2.91 | 2.31% | 446,819 |
| Mar 24, 2026 | 3.01 | 3.05 | 3.01 | 3.03 | 2.84 | 1.00% | 96,714 |
| Mar 23, 2026 | 3.04 | 3.04 | 2.98 | 3.00 | 2.82 | -0.99% | 324,954 |
| Mar 18, 2026 | 3.04 | 3.09 | 2.99 | 3.03 | 2.84 | - | 498,890 |
| Mar 17, 2026 | 2.97 | 3.10 | 2.90 | 3.03 | 2.84 | 1.00% | 172,593 |
| Mar 16, 2026 | 3.13 | 3.13 | 3.00 | 3.00 | 2.82 | -4.76% | 301,873 |
| Mar 13, 2026 | 3.17 | 3.19 | 3.15 | 3.15 | 2.96 | -0.94% | 151,568 |
| Mar 12, 2026 | 3.26 | 3.26 | 3.18 | 3.18 | 2.99 | -2.15% | 119,163 |
| Mar 11, 2026 | 3.31 | 3.33 | 3.25 | 3.25 | 3.05 | -1.52% | 228,930 |
| Mar 10, 2026 | 3.18 | 3.34 | 3.18 | 3.30 | 3.10 | 3.77% | 323,274 |
| Mar 9, 2026 | 3.32 | 3.32 | 3.17 | 3.18 | 2.99 | -4.22% | 358,476 |
| Mar 6, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.12 | - | 17,546 |