EMSTEEL Building Materials PJSC (ADX:EMSTEEL)
United Arab Emirates · Delayed Price · Currency is AED 1.080
-0.020 (-1.82%)
At close: May 1, 2026
ADX:EMSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |