EMSTEEL Building Materials PJSC (ADX:EMSTEEL)
United Arab Emirates · Delayed Price · Currency is AED 1.140
0.00 (0.00%)
At close: May 22, 2026
ADX:EMSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 1.08 | 1.13 | 1.07 | 1.10 | 1.10 | 1.85% | 1,559,023 |
| Apr 16, 2026 | 1.04 | 1.11 | 1.04 | 1.08 | 1.08 | 3.85% | 1,577,160 |
| Apr 15, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 1.96% | 619,123 |
| Apr 14, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | - | 483,217 |
| Apr 13, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 330,168 |
| Apr 10, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 3.00% | 461,959 |
| Apr 9, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 775,435 |
| Apr 8, 2026 | 0.99 | 1.06 | 0.99 | 1.03 | 1.03 | 5.64% | 2,534,444 |
| Apr 7, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -0.51% | 1,142,186 |
| Apr 6, 2026 | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | 2.08% | 3,081,427 |
| Apr 3, 2026 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | 1.05% | 1,936,980 |
| Apr 2, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.16% | 1,473,825 |
| Apr 1, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -2.87% | 1,624,546 |
| Mar 31, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 331,097 |
| Mar 30, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 56,462 |
| Mar 27, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 87,593 |
| Mar 26, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 1,038,860 |
| Mar 25, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 545,903 |
| Mar 24, 2026 | 1.04 | 1.08 | 1.02 | 1.08 | 1.08 | 8.00% | 459,443 |
| 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 |