EMSTEEL Building Materials PJSC (ADX:EMSTEEL)
United Arab Emirates · Delayed Price · Currency is AED 1.130
+0.020 (1.80%)
At close: Jul 3, 2026
ADX:EMSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.80% | 195,337 |
| Jul 2, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 406,552 |
| Jul 1, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 976,692 |
| Jun 30, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | - | 649,970 |
| Jun 29, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 511,690 |
| Jun 26, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 199,860 |
| Jun 25, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 811,435 |
| Jun 24, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 352,459 |
| Jun 23, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 745,460 |
| Jun 22, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | - | 2,476,645 |
| Jun 19, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 1,496,453 |
| Jun 18, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 2,321,905 |
| Jun 17, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 1,006,805 |
| Jun 16, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 1,583,522 |
| Jun 12, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 3,153,694 |
| Jun 11, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | - | 1,037,232 |
| Jun 10, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -1.75% | 1,403,810 |
| Jun 9, 2026 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 1,676,638 |
| Jun 8, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -2.65% | 573,785 |
| Jun 5, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | - | 524,618 |
| Jun 4, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 1,721,225 |
| Jun 3, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -4.24% | 2,357,706 |
| Jun 2, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 488,946 |
| Jun 1, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 1,813,935 |
| May 25, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 2.63% | 2,030,714 |
| May 22, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 691,504 |
| May 21, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 2.70% | 2,832,439 |
| May 20, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -3.48% | 1,778,509 |
| May 19, 2026 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 2,272,214 |
| May 18, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -4.27% | 1,957,361 |
| May 15, 2026 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | - | 2,684,907 |
| May 14, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -0.85% | 2,101,786 |
| May 13, 2026 | 1.15 | 1.24 | 1.15 | 1.18 | 1.18 | 5.36% | 16,575,530 |
| May 12, 2026 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | - | 963,277 |
| May 11, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 1,727,653 |
| May 8, 2026 | 1.16 | 1.16 | 1.11 | 1.16 | 1.16 | - | 3,461,799 |
| May 7, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.65% | 3,412,301 |
| May 6, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 4,086,768 |
| May 5, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | -1.77% | 2,225,602 |
| May 4, 2026 | 1.09 | 1.16 | 1.08 | 1.13 | 1.13 | 4.63% | 9,800,992 |
| May 1, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 358,884 |
| Apr 30, 2026 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | 1.85% | 2,029,564 |
| Apr 29, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 349,693 |
| Apr 28, 2026 | 1.10 | 1.14 | 1.09 | 1.09 | 1.09 | -1.80% | 1,296,552 |
| Apr 27, 2026 | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | 4.72% | 1,075,887 |
| Apr 24, 2026 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | -0.93% | 671,492 |
| Apr 23, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | - | 174,636 |
| Apr 22, 2026 | 1.10 | 1.14 | 1.06 | 1.07 | 1.07 | -2.73% | 1,531,722 |
| Apr 21, 2026 | 1.06 | 1.13 | 1.05 | 1.10 | 1.10 | 4.76% | 843,986 |
| Apr 20, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -4.55% | 585,995 |