EMSTEEL Building Materials PJSC (ADX:EMSTEEL)
United Arab Emirates · Delayed Price · Currency is AED 1.150
-0.010 (-0.86%)
At close: Oct 10, 2025
ADX:EMSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 927,719 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 2,618,599 |
| Oct 7, 2025 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 4,536,270 |
| Oct 6, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 131,678 |
| Oct 3, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 262,519 |
| Oct 2, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 1,221,151 |
| Oct 1, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 840,418 |
| Sep 30, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 802,161 |
| Sep 29, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 780,876 |
| Sep 26, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 1,364,899 |
| Sep 25, 2025 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 1,808,614 |
| Sep 24, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -4.07% | 3,347,026 |
| Sep 23, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | - | 1,298,429 |
| Sep 22, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 545,438 |
| Sep 19, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 281,441 |
| Sep 18, 2025 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | - | 117,477 |
| Sep 17, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 108,692 |
| Sep 16, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 200,245 |
| Sep 15, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 350,794 |
| Sep 12, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 203,774 |
| Sep 11, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 202,009 |
| Sep 10, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 621,773 |
| Sep 9, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | - | 355,661 |
| Sep 8, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 958,387 |
| Sep 4, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 1,730,553 |
| Sep 3, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 793,652 |
| Sep 2, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 645,991 |
| Sep 1, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 530,809 |
| Aug 29, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 349,646 |
| Aug 28, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 269,387 |
| Aug 27, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 357,021 |
| Aug 26, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 1,395,800 |
| Aug 25, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 1,640,773 |
| Aug 22, 2025 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 3,775,618 |
| Aug 21, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 510,924 |
| Aug 20, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 728,551 |
| Aug 19, 2025 | 1.29 | 1.31 | 1.26 | 1.29 | 1.29 | 0.78% | 1,319,516 |
| Aug 18, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 879,531 |
| Aug 15, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | - | 1,181,263 |
| Aug 14, 2025 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | 3.91% | 3,628,652 |
| Aug 13, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 75,548 |
| Aug 12, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 176,984 |
| Aug 11, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 1,365,577 |
| Aug 8, 2025 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 437,717 |
| Aug 7, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 613,260 |
| Aug 6, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 939,986 |
| Aug 5, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 679,299 |
| Aug 4, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 386,458 |
| Aug 1, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 540,056 |
| Jul 31, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 1,180,136 |