EMSTEEL Building Materials PJSC (ADX:EMSTEEL)
United Arab Emirates · Delayed Price · Currency is AED 1.300
+0.020 (1.56%)
At close: Aug 11, 2025, 2:44 PM GST
ADX:EMSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | - | 1.56% | 1,365,577 |
| Aug 8, 2025 | 1.28 | 1.30 | 1.27 | 1.28 | - | - | 437,717 |
| Aug 7, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | - | -0.78% | 613,260 |
| Aug 6, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | - | -0.77% | 939,986 |
| Aug 5, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | - | - | 679,299 |
| Aug 4, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | - | -0.76% | 386,458 |
| Aug 1, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | - | -0.76% | 540,056 |
| Jul 31, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | - | -1.49% | 1,180,136 |
| Jul 30, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | - | 0.75% | 687,390 |
| Jul 29, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | - | -1.48% | 1,437,533 |
| Jul 28, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | - | -0.74% | 1,877,686 |
| Jul 25, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | - | -1.45% | 1,240,254 |
| Jul 24, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | - | - | 3,142,251 |
| Jul 23, 2025 | 1.34 | 1.39 | 1.34 | 1.38 | - | 2.99% | 2,379,037 |
| Jul 22, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | - | -1.47% | 1,763,593 |
| Jul 21, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | - | 0.74% | 1,792,657 |
| Jul 18, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | - | 1.50% | 3,057,337 |
| Jul 17, 2025 | 1.36 | 1.37 | 1.33 | 1.33 | - | -2.21% | 3,752,350 |
| Jul 16, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | - | -0.73% | 2,730,701 |
| Jul 15, 2025 | 1.34 | 1.38 | 1.33 | 1.37 | - | 2.24% | 1,460,409 |
| Jul 14, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | - | -1.47% | 2,754,770 |
| Jul 11, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | - | -0.73% | 2,342,274 |
| Jul 10, 2025 | 1.38 | 1.43 | 1.36 | 1.37 | - | -1.44% | 18,060,390 |
| Jul 9, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | - | -0.71% | 690,801 |
| Jul 8, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | - | - | 794,671 |
| Jul 7, 2025 | 1.40 | 1.41 | 1.37 | 1.40 | - | 0.72% | 4,033,273 |
| Jul 4, 2025 | 1.40 | 1.41 | 1.37 | 1.39 | - | -0.71% | 4,913,346 |
| Jul 3, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | - | -0.71% | 3,626,329 |
| Jul 2, 2025 | 1.42 | 1.45 | 1.39 | 1.41 | - | -1.40% | 9,488,374 |
| Jul 1, 2025 | 1.36 | 1.44 | 1.34 | 1.43 | - | 5.93% | 19,017,130 |
| Jun 30, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | - | 0.75% | 4,686,992 |
| Jun 26, 2025 | 1.32 | 1.35 | 1.30 | 1.34 | - | 2.29% | 3,709,204 |
| Jun 25, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | - | - | 1,352,864 |
| Jun 24, 2025 | 1.33 | 1.34 | 1.30 | 1.31 | - | - | 2,007,092 |
| Jun 23, 2025 | 1.29 | 1.32 | 1.29 | 1.31 | - | 0.77% | 448,129 |
| Jun 20, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | - | 2.36% | 1,166,035 |
| Jun 19, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | - | -2.31% | 573,729 |
| Jun 18, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | - | -0.76% | 502,558 |
| Jun 17, 2025 | 1.32 | 1.32 | 1.28 | 1.31 | - | -0.76% | 1,123,007 |
| Jun 16, 2025 | 1.28 | 1.33 | 1.26 | 1.32 | - | 2.33% | 916,243 |
| Jun 13, 2025 | 1.27 | 1.31 | 1.24 | 1.29 | - | -3.73% | 1,262,015 |
| Jun 12, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | - | -2.90% | 1,638,629 |
| Jun 11, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | - | 1.47% | 2,326,049 |
| Jun 10, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | - | 3.82% | 6,167,967 |
| Jun 9, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | - | -2.24% | 3,411,220 |
| Jun 4, 2025 | 1.33 | 1.34 | 1.30 | 1.34 | - | 0.75% | 4,149,508 |
| Jun 3, 2025 | 1.28 | 1.33 | 1.26 | 1.33 | - | 3.91% | 5,635,113 |
| Jun 2, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | - | - | 498,107 |
| May 30, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | - | -0.78% | 694,796 |
| May 29, 2025 | 1.29 | 1.29 | 1.26 | 1.29 | - | 0.78% | 905,863 |