EMSTEEL Building Materials PJSC (ADX:EMSTEEL)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.190
+0.010 (0.85%)
At close: Oct 30, 2025

ADX:EMSTEEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.201.201.181.181.18-2.48%337,734
Oct 28, 20251.191.211.181.211.211.68%732,341
Oct 27, 20251.211.221.191.191.19-2.46%1,354,470
Oct 24, 20251.221.231.181.221.22-1,313,404
Oct 23, 20251.161.221.161.221.224.27%3,923,569
Oct 22, 20251.151.171.151.171.170.86%531,853
Oct 21, 20251.161.171.151.161.16-0.85%361,105
Oct 20, 20251.161.181.161.171.170.86%396,007
Oct 17, 20251.171.181.161.161.16-1.69%212,108
Oct 16, 20251.171.191.151.181.18-1,366,742
Oct 15, 20251.171.181.161.181.18-258,859
Oct 14, 20251.151.191.151.181.181.72%1,985,714
Oct 13, 20251.141.161.141.161.160.87%784,425
Oct 10, 20251.171.171.151.151.15-0.86%1,721,728
Oct 9, 20251.171.181.161.161.16-0.85%927,719
Oct 8, 20251.201.201.171.171.17-1.68%2,618,599
Oct 7, 20251.181.221.171.191.190.85%4,536,270
Oct 6, 20251.161.181.161.181.181.72%131,678
Oct 3, 20251.161.181.161.161.16-0.85%262,519
Oct 2, 20251.161.191.161.171.170.86%1,221,151
Oct 1, 20251.161.171.151.161.16-840,418
Sep 30, 20251.171.171.151.161.16-0.85%802,161
Sep 29, 20251.171.181.171.171.17-0.85%780,876
Sep 26, 20251.171.191.161.181.180.85%1,364,899
Sep 25, 20251.191.211.171.171.17-0.85%1,808,614
Sep 24, 20251.221.221.181.181.18-4.07%3,347,026
Sep 23, 20251.221.241.221.231.23-1,298,429
Sep 22, 20251.231.241.221.231.230.82%545,438
Sep 19, 20251.221.231.211.221.22-281,441
Sep 18, 20251.221.241.221.221.22-117,477
Sep 17, 20251.221.231.221.221.22-108,692
Sep 16, 20251.231.231.221.221.22-200,245
Sep 15, 20251.231.251.221.221.22-0.81%350,794
Sep 12, 20251.231.241.231.231.23-203,774
Sep 11, 20251.231.251.231.231.23-0.81%202,009
Sep 10, 20251.241.251.231.241.24-621,773
Sep 9, 20251.251.261.231.241.24-355,661
Sep 8, 20251.261.281.241.241.24-2.36%958,387
Sep 4, 20251.261.281.261.271.270.79%1,730,553
Sep 3, 20251.261.271.251.261.26-0.79%793,652
Sep 2, 20251.251.271.241.271.272.42%645,991
Sep 1, 20251.261.261.231.241.24-0.80%530,809
Aug 29, 20251.241.261.241.251.250.81%349,646
Aug 28, 20251.261.261.241.241.24-1.59%269,387
Aug 27, 20251.261.271.251.261.26-357,021
Aug 26, 20251.281.281.261.261.26-1.56%1,395,800
Aug 25, 20251.281.291.271.281.28-1,640,773
Aug 22, 20251.291.321.271.281.28-0.78%3,775,618
Aug 21, 20251.281.291.281.291.290.78%510,924
Aug 20, 20251.291.291.281.281.28-0.78%728,551