EMSTEEL Building Materials PJSC (ADX:EMSTEEL)
United Arab Emirates · Delayed Price · Currency is AED 1.170
+0.020 (1.74%)
At close: Jan 20, 2026
ADX:EMSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 1,367,726 |
| Jan 16, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 568,726 |
| Jan 15, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | - | 1,163,058 |
| Jan 14, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | - | 1,511,105 |
| Jan 13, 2026 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | - | 2,495,704 |
| Jan 12, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 1,190,565 |
| Jan 9, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.74% | 573,569 |
| Jan 8, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 665,543 |
| Jan 7, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | - | 1,089,665 |
| Jan 6, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 829,549 |
| Jan 5, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 545,838 |
| Jan 2, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | - | 250,770 |
| Dec 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 49,464 |
| Dec 30, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 211,963 |
| Dec 29, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 261,530 |
| Dec 26, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 106,465 |
| Dec 25, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 71,532 |
| Dec 24, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 260,873 |
| Dec 23, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 475,628 |
| Dec 22, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 267,056 |
| Dec 19, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 507,340 |
| Dec 18, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 72,756 |
| Dec 17, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 106,016 |
| Dec 16, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 65,258 |
| Dec 15, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 90,455 |
| Dec 12, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 171,794 |
| Dec 11, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 1.80% | 577,654 |
| Dec 10, 2025 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 1,117,420 |
| Dec 9, 2025 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 1,881,705 |
| Dec 8, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 238,344 |
| Dec 5, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 696,466 |
| Dec 4, 2025 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 307,214 |
| Dec 3, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 290,919 |
| Nov 28, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 407,299 |
| Nov 27, 2025 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -1.72% | 1,588,793 |
| Nov 26, 2025 | 1.13 | 1.20 | 1.13 | 1.16 | 1.16 | 1.75% | 2,512,747 |
| Nov 25, 2025 | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | 2.70% | 414,328 |
| Nov 24, 2025 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | - | 329,395 |
| Nov 21, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -2.63% | 569,044 |
| Nov 20, 2025 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 1,089,141 |
| Nov 19, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 498,415 |
| Nov 18, 2025 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 328,912 |
| Nov 17, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 509,391 |
| Nov 14, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 382,325 |
| Nov 13, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 1,805,503 |
| Nov 12, 2025 | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | -0.86% | 5,877,462 |
| Nov 11, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 487,881 |
| Nov 10, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 196,792 |
| Nov 7, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 667,146 |
| Nov 6, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 866,924 |