EMSTEEL Building Materials PJSC (ADX:EMSTEEL)
United Arab Emirates · Delayed Price · Currency is AED 1.180
-0.010 (-0.84%)
At close: Nov 2, 2026
ADX:EMSTEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 547,640 |
| Oct 30, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 315,214 |
| Oct 29, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | - | 869,864 |
| Oct 28, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -2.44% | 1,557,472 |
| Oct 27, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 236,304 |
| Oct 26, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 332,261 |
| Oct 23, 2026 | 1.20 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | 2,548,496 |
| Oct 22, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 1,451,217 |
| Oct 21, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 599,743 |
| Oct 20, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 1,641,993 |
| Oct 19, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 696,297 |
| Oct 16, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 282,553 |
| Oct 15, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 2,344,239 |
| Oct 14, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 274,349 |
| Oct 13, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 690,873 |
| Oct 12, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | 2,212,949 |
| Oct 9, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 3.25% | 1,297,849 |
| Oct 8, 2026 | 1.27 | 1.29 | 1.23 | 1.23 | 1.23 | -3.91% | 6,053,078 |
| Oct 7, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 2,403,532 |
| Oct 6, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 2,042,232 |
| Oct 5, 2026 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 1.61% | 2,225,271 |
| Oct 2, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 516,637 |
| Oct 1, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 2,155,457 |
| Sep 30, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 2,084,268 |
| Sep 29, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 1,746,697 |
| Sep 28, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | - | 4,800,212 |
| Sep 25, 2026 | 1.29 | 1.32 | 1.27 | 1.29 | 1.29 | - | 9,533,478 |
| Sep 24, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 4,519,479 |
| Sep 23, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 2.40% | 17,558,826 |
| 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% | 3,322,790 |
| 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% | 1,398,445 |
| 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% | 1,213,085 |
| Sep 14, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | - | 1,870,847 |
| 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% | 7,277,960 |
| Aug 27, 2026 | 1.28 | 1.34 | 1.28 | 1.31 | 1.31 | 2.34% | 10,622,389 |
| 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 |