Emaar Properties PJSC (DFM:EMAAR)
United Arab Emirates · Delayed Price · Currency is AED 15.35
+0.10 (0.66%)
At close: Aug 1, 2025
Emaar Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.25 | 15.40 | 15.10 | 15.35 | 15.35 | 0.66% | 7,201,568 |
| Jul 31, 2025 | 15.45 | 15.55 | 15.25 | 15.25 | 15.25 | -1.29% | 9,603,804 |
| Jul 30, 2025 | 15.45 | 15.50 | 15.25 | 15.45 | 15.45 | - | 10,185,640 |
| Jul 29, 2025 | 15.50 | 15.60 | 15.15 | 15.45 | 15.45 | - | 14,328,080 |
| Jul 28, 2025 | 15.80 | 15.85 | 15.45 | 15.45 | 15.45 | -1.59% | 10,059,470 |
| Jul 25, 2025 | 15.30 | 15.90 | 15.30 | 15.70 | 15.70 | 2.61% | 16,099,430 |
| Jul 24, 2025 | 15.10 | 15.35 | 15.05 | 15.30 | 15.30 | 1.32% | 16,164,990 |
| Jul 23, 2025 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | 0.67% | 10,311,380 |
| Jul 22, 2025 | 14.95 | 15.00 | 14.80 | 15.00 | 15.00 | 1.01% | 13,582,460 |
| Jul 21, 2025 | 15.05 | 15.10 | 14.80 | 14.85 | 14.85 | -1.33% | 9,389,628 |
| Jul 18, 2025 | 15.00 | 15.15 | 14.90 | 15.05 | 15.05 | 0.67% | 14,978,400 |
| Jul 17, 2025 | 14.60 | 15.00 | 14.50 | 14.95 | 14.95 | 2.75% | 16,325,930 |
| Jul 16, 2025 | 14.50 | 14.70 | 14.45 | 14.55 | 14.55 | - | 18,670,660 |
| Jul 15, 2025 | 14.25 | 14.55 | 14.25 | 14.55 | 14.55 | 1.75% | 16,995,840 |
| Jul 14, 2025 | 14.15 | 14.40 | 14.15 | 14.30 | 14.30 | 0.70% | 10,518,480 |
| Jul 11, 2025 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | 1.43% | 22,414,410 |
| Jul 10, 2025 | 13.90 | 14.05 | 13.90 | 14.00 | 14.00 | - | 7,404,024 |
| Jul 9, 2025 | 13.95 | 14.00 | 13.80 | 14.00 | 14.00 | 0.36% | 12,252,980 |
| Jul 8, 2025 | 14.00 | 14.10 | 13.80 | 13.95 | 13.95 | -0.71% | 13,457,670 |
| Jul 7, 2025 | 13.95 | 14.10 | 13.90 | 14.05 | 14.05 | 0.72% | 10,624,030 |
| Jul 4, 2025 | 13.90 | 14.05 | 13.80 | 13.95 | 13.95 | - | 8,844,116 |
| Jul 3, 2025 | 13.50 | 13.95 | 13.45 | 13.95 | 13.95 | 3.72% | 28,417,500 |
| Jul 2, 2025 | 13.50 | 13.60 | 13.35 | 13.45 | 13.45 | -0.37% | 16,141,450 |
| Jul 1, 2025 | 13.60 | 13.75 | 13.45 | 13.50 | 13.50 | -0.74% | 17,186,880 |
| Jun 30, 2025 | 13.60 | 13.75 | 13.40 | 13.60 | 13.60 | 1.12% | 24,040,080 |
| Jun 26, 2025 | 13.45 | 13.60 | 13.35 | 13.45 | 13.45 | - | 13,887,860 |
| Jun 25, 2025 | 13.40 | 13.45 | 13.30 | 13.45 | 13.45 | 0.37% | 12,542,750 |
| Jun 24, 2025 | 13.15 | 13.45 | 13.15 | 13.40 | 13.40 | 5.10% | 22,615,380 |
| Jun 23, 2025 | 12.35 | 13.00 | 12.30 | 12.75 | 12.75 | 2.82% | 19,366,940 |
| Jun 20, 2025 | 12.25 | 12.45 | 12.20 | 12.40 | 12.40 | 1.22% | 29,547,160 |
| Jun 19, 2025 | 12.40 | 12.40 | 12.00 | 12.25 | 12.25 | -1.21% | 13,591,040 |
| Jun 18, 2025 | 12.55 | 12.55 | 12.30 | 12.40 | 12.40 | -1.20% | 10,363,090 |
| Jun 17, 2025 | 12.50 | 12.75 | 12.45 | 12.55 | 12.55 | 0.40% | 14,941,200 |
| Jun 16, 2025 | 12.55 | 12.65 | 12.25 | 12.50 | 12.50 | -0.40% | 15,199,470 |
| Jun 13, 2025 | 12.15 | 12.70 | 12.15 | 12.55 | 12.55 | -3.46% | 25,501,850 |
| Jun 12, 2025 | 13.45 | 13.45 | 13.00 | 13.00 | 13.00 | -3.35% | 17,423,110 |
| Jun 11, 2025 | 13.25 | 13.55 | 13.25 | 13.45 | 13.45 | 1.51% | 14,312,710 |
| Jun 10, 2025 | 13.30 | 13.30 | 13.15 | 13.25 | 13.25 | - | 7,244,946 |
| Jun 9, 2025 | 13.30 | 13.35 | 13.15 | 13.25 | 13.25 | -0.75% | 6,976,079 |
| Jun 4, 2025 | 13.20 | 13.35 | 13.05 | 13.35 | 13.35 | 1.52% | 13,781,600 |
| Jun 3, 2025 | 13.20 | 13.25 | 13.10 | 13.15 | 13.15 | -0.38% | 9,310,692 |
| Jun 2, 2025 | 13.15 | 13.30 | 13.10 | 13.20 | 13.20 | 0.38% | 9,335,777 |
| May 30, 2025 | 13.30 | 13.30 | 13.15 | 13.15 | 13.15 | -1.13% | 33,589,490 |
| May 29, 2025 | 13.50 | 13.60 | 13.20 | 13.30 | 13.30 | -1.48% | 15,290,480 |
| May 28, 2025 | 13.55 | 13.60 | 13.45 | 13.50 | 13.50 | -0.37% | 7,070,058 |
| May 27, 2025 | 13.45 | 13.65 | 13.40 | 13.55 | 13.55 | 0.37% | 8,293,523 |
| May 26, 2025 | 13.55 | 13.60 | 13.40 | 13.50 | 13.50 | -0.37% | 4,120,830 |
| May 23, 2025 | 13.60 | 13.65 | 13.45 | 13.55 | 13.55 | -0.37% | 6,867,874 |
| May 22, 2025 | 13.55 | 13.65 | 13.45 | 13.60 | 13.60 | -0.37% | 6,241,346 |
| May 21, 2025 | 13.55 | 13.65 | 13.50 | 13.65 | 13.65 | 0.74% | 11,878,100 |