EMSTEEL Building Materials PJSC (ADX:EMSTEEL)
United Arab Emirates · Delayed Price · Currency is AED 1.250
+0.040 (3.31%)
At close: Sep 22, 2026
ADX:EMSTEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 3.31% | 9,698,395 |
| Sep 21, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -2.42% | 2,753,650 |
| Sep 18, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 603,985 |
| Sep 17, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 984,904 |
| Sep 16, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 387,383 |
| Sep 15, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | 1,143,415 |
| Sep 14, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | - | 1,812,212 |
| Sep 11, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 1,436,582 |
| Sep 10, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 2.46% | 3,930,511 |
| Sep 9, 2026 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -3.17% | 8,325,775 |
| Sep 8, 2026 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | 1.61% | 4,435,510 |
| Sep 7, 2026 | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 4,962,501 |
| Sep 4, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 2,586,498 |
| Sep 3, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 2,258,742 |
| Sep 2, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -1.59% | 2,231,207 |
| Sep 1, 2026 | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | 0.80% | 5,620,050 |
| Aug 31, 2026 | 1.31 | 1.32 | 1.25 | 1.25 | 1.25 | -4.58% | 6,969,745 |
| Aug 27, 2026 | 1.28 | 1.34 | 1.28 | 1.31 | 1.31 | 2.34% | 10,622,380 |
| Aug 26, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 4,709,027 |
| Aug 25, 2026 | 1.29 | 1.33 | 1.27 | 1.27 | 1.27 | -1.55% | 9,268,325 |
| Aug 24, 2026 | 1.24 | 1.34 | 1.21 | 1.29 | 1.29 | 6.61% | 7,132,612 |
| Aug 21, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 1,821,306 |
| Aug 20, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 649,436 |
| Aug 19, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 994,648 |
| Aug 18, 2026 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 2,802,376 |
| Aug 17, 2026 | 1.14 | 1.31 | 1.12 | 1.25 | 1.25 | 9.65% | 28,383,181 |
| Aug 14, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 352,024 |
| Aug 13, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 1,545,233 |
| Aug 12, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | - | 2,259,664 |
| Aug 11, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 1,155,916 |
| Aug 10, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 632,859 |
| Aug 7, 2026 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 687,292 |
| Aug 6, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 616,847 |
| Aug 5, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 996,316 |
| Aug 4, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 1,306,470 |
| Aug 3, 2026 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 3.60% | 4,837,312 |
| Jul 31, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 2,673,271 |
| Jul 30, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 614,826 |
| Jul 29, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 241,661 |
| Jul 28, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 425,659 |
| Jul 27, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 850,996 |
| Jul 24, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 288,042 |
| Jul 23, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 599,260 |
| Jul 22, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | - | 368,184 |
| Jul 21, 2026 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | - | 2,845,590 |
| Jul 20, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 544,368 |
| Jul 17, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 392,560 |
| Jul 16, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 169,609 |
| Jul 15, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 362,464 |
| Jul 14, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 631,252 |