EMSTEEL Building Materials PJSC (ADX:EMSTEEL)
United Arab Emirates · Delayed Price · Currency is AED 1.000
-0.040 (-3.85%)
At close: Mar 23, 2026
ADX:EMSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.85% | 143,770 |
| Mar 18, 2026 | 1.01 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 917,325 |
| Mar 17, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 3.76% | 545,040 |
| Mar 16, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.67% | 820,966 |
| Mar 13, 2026 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -4.72% | 2,227,578 |
| Mar 12, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | -0.93% | 541,558 |
| Mar 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Mar 10, 2026 | 1.06 | 1.11 | 1.06 | 1.07 | 1.07 | 0.94% | 462,362 |
| Mar 9, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 202,021 |
| Mar 6, 2026 | 1.09 | 1.13 | 1.05 | 1.05 | 1.05 | -4.55% | 826,962 |
| Mar 5, 2026 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | -0.90% | 116,882 |
| Mar 4, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -4.31% | 650,191 |
| Feb 27, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | - | 260,907 |
| Feb 26, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 1,044,937 |
| Feb 25, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 107,437 |
| Feb 24, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 75,851 |
| Feb 23, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | - | 76,242 |
| Feb 20, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 385,245 |
| Feb 19, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -3.20% | 529,372 |
| Feb 18, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 625,841 |
| Feb 17, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 313,941 |
| Feb 16, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 748,443 |
| Feb 13, 2026 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | 1.61% | 1,015,999 |
| Feb 12, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 432,455 |
| Feb 11, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 418,142 |
| Feb 10, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 1,583,868 |
| Feb 9, 2026 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 5.83% | 4,315,670 |
| Feb 6, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -1.64% | 427,871 |
| Feb 5, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 947,185 |
| Feb 4, 2026 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | - | 948,540 |
| Feb 3, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 2.54% | 1,742,217 |
| Feb 2, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 441,116 |
| Jan 30, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 387,104 |
| Jan 29, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 603,388 |
| Jan 28, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 318,477 |
| Jan 27, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 902,793 |
| Jan 26, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 197,697 |
| Jan 23, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 574,744 |
| Jan 22, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 977,016 |
| Jan 21, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 1,710,343 |
| Jan 20, 2026 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 2,187,430 |
| 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 |