Emirates Mobility Company P.J.S.C. (ADX:EMOBILITY)
United Arab Emirates · Delayed Price · Currency is AED 3.420
-0.180 (-5.00%)
At close: Nov 2, 2026
ADX:EMOBILITY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.59 | 3.60 | 3.42 | 3.42 | 3.42 | -5.00% | 325,546 |
| Oct 30, 2026 | 3.34 | 3.60 | 3.34 | 3.60 | 3.60 | 8.11% | 498,273 |
| Oct 29, 2026 | 3.34 | 3.36 | 3.33 | 3.33 | 3.33 | -0.60% | 47,665 |
| Oct 28, 2026 | 3.38 | 3.43 | 3.35 | 3.35 | 3.35 | -0.89% | 163,013 |
| Oct 27, 2026 | 3.36 | 3.42 | 3.36 | 3.38 | 3.38 | 0.60% | 108,698 |
| Oct 26, 2026 | 3.34 | 3.39 | 3.33 | 3.36 | 3.36 | 0.60% | 106,427 |
| Oct 23, 2026 | 3.34 | 3.35 | 3.33 | 3.34 | 3.34 | -0.30% | 42,446 |
| Oct 22, 2026 | 3.41 | 3.41 | 3.33 | 3.35 | 3.35 | -2.05% | 214,913 |
| Oct 21, 2026 | 3.37 | 3.42 | 3.35 | 3.42 | 3.42 | 1.18% | 176,672 |
| Oct 20, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | - | 96,372 |
| Oct 19, 2026 | 3.39 | 3.39 | 3.37 | 3.38 | 3.38 | -0.29% | 117,011 |
| Oct 16, 2026 | 3.42 | 3.42 | 3.39 | 3.39 | 3.39 | -0.59% | 153,641 |
| Oct 15, 2026 | 3.44 | 3.44 | 3.40 | 3.41 | 3.41 | -1.16% | 105,806 |
| Oct 14, 2026 | 3.48 | 3.49 | 3.45 | 3.45 | 3.45 | - | 51,254 |
| Oct 13, 2026 | 3.46 | 3.48 | 3.44 | 3.45 | 3.45 | -0.58% | 107,924 |
| Oct 12, 2026 | 3.42 | 3.48 | 3.42 | 3.47 | 3.47 | 1.17% | 64,656 |
| Oct 9, 2026 | 3.40 | 3.43 | 3.40 | 3.43 | 3.43 | 0.88% | 61,895 |
| Oct 8, 2026 | 3.44 | 3.44 | 3.38 | 3.40 | 3.40 | -0.87% | 52,398 |
| Oct 7, 2026 | 3.43 | 3.44 | 3.42 | 3.43 | 3.43 | -0.29% | 43,092 |
| Oct 6, 2026 | 3.41 | 3.46 | 3.41 | 3.44 | 3.44 | 0.58% | 232,406 |
| Oct 5, 2026 | 3.50 | 3.50 | 3.41 | 3.42 | 3.42 | -2.29% | 175,024 |
| Oct 2, 2026 | 3.53 | 3.53 | 3.48 | 3.50 | 3.50 | -0.85% | 51,847 |
| Oct 1, 2026 | 3.56 | 3.56 | 3.51 | 3.53 | 3.53 | -0.84% | 54,370 |
| Sep 30, 2026 | 3.51 | 3.56 | 3.50 | 3.56 | 3.56 | 1.14% | 174,269 |
| Sep 29, 2026 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | -0.85% | 29,016 |
| Sep 28, 2026 | 3.58 | 3.59 | 3.52 | 3.55 | 3.55 | -0.84% | 126,000 |
| Sep 25, 2026 | 3.59 | 3.62 | 3.58 | 3.58 | 3.58 | - | 161,324 |
| Sep 24, 2026 | 3.57 | 3.59 | 3.57 | 3.58 | 3.58 | -0.28% | 103,625 |
| Sep 23, 2026 | 3.53 | 3.62 | 3.53 | 3.59 | 3.59 | 2.28% | 468,708 |
| 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 |