EMSTEEL Building Materials PJSC (ADX:EMSTEEL)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 337,734 |
| Oct 28, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 732,341 |
| Oct 27, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 1,354,470 |
| Oct 24, 2025 | 1.22 | 1.23 | 1.18 | 1.22 | 1.22 | - | 1,313,404 |
| Oct 23, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 4.27% | 3,923,569 |
| Oct 22, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 531,853 |
| Oct 21, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 361,105 |
| Oct 20, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 396,007 |
| Oct 17, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 212,108 |
| Oct 16, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | - | 1,366,742 |
| Oct 15, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 258,859 |
| Oct 14, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 1,985,714 |
| Oct 13, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 784,425 |
| Oct 10, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 1,721,728 |
| 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 |