Emaar Properties PJSC (DFM:EMAAR)
United Arab Emirates · Delayed Price · Currency is AED 14.05
+0.15 (1.08%)
At close: Dec 31, 2025
Emaar Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 13.90 | 14.10 | 13.90 | 14.05 | 14.05 | 1.08% | 7,361,230 |
| Dec 30, 2025 | 14.20 | 14.20 | 13.75 | 13.90 | 13.90 | -2.80% | 14,082,030 |
| Dec 29, 2025 | 14.25 | 14.30 | 14.10 | 14.30 | 14.30 | - | 6,811,837 |
| Dec 26, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | 1,703,789 |
| Dec 25, 2025 | 14.35 | 14.40 | 14.20 | 14.20 | 14.20 | -1.39% | 3,107,332 |
| Dec 24, 2025 | 14.30 | 14.45 | 14.25 | 14.40 | 14.40 | 0.70% | 6,415,207 |
| Dec 23, 2025 | 14.25 | 14.35 | 14.15 | 14.30 | 14.30 | 0.35% | 7,808,817 |
| Dec 22, 2025 | 13.90 | 14.25 | 13.85 | 14.25 | 14.25 | 2.89% | 9,793,758 |
| Dec 19, 2025 | 14.10 | 14.15 | 13.85 | 13.85 | 13.85 | -1.77% | 21,225,630 |
| Dec 18, 2025 | 14.15 | 14.25 | 14.10 | 14.10 | 14.10 | -0.70% | 5,546,897 |
| Dec 17, 2025 | 14.35 | 14.40 | 14.20 | 14.20 | 14.20 | -1.39% | 8,707,278 |
| Dec 16, 2025 | 14.25 | 14.45 | 14.15 | 14.40 | 14.40 | 1.41% | 20,362,410 |
| Dec 15, 2025 | 14.20 | 14.30 | 14.00 | 14.20 | 14.20 | - | 11,954,120 |
| Dec 12, 2025 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | - | 7,410,111 |
| Dec 11, 2025 | 14.15 | 14.25 | 14.00 | 14.20 | 14.20 | 0.35% | 13,528,320 |
| Dec 10, 2025 | 14.00 | 14.20 | 13.95 | 14.15 | 14.15 | 0.71% | 14,003,620 |
| Dec 9, 2025 | 13.85 | 14.05 | 13.75 | 14.05 | 14.05 | 1.44% | 12,666,100 |
| Dec 8, 2025 | 14.05 | 14.05 | 13.80 | 13.85 | 13.85 | -1.42% | 12,332,550 |
| Dec 5, 2025 | 13.65 | 14.05 | 13.65 | 14.05 | 14.05 | 2.93% | 15,836,950 |
| Dec 4, 2025 | 13.55 | 13.90 | 13.50 | 13.65 | 13.65 | 0.74% | 14,041,820 |
| Dec 3, 2025 | 13.35 | 13.55 | 13.30 | 13.55 | 13.55 | 1.88% | 11,578,990 |
| Nov 28, 2025 | 13.25 | 13.35 | 13.15 | 13.30 | 13.30 | 0.76% | 9,081,823 |
| Nov 27, 2025 | 13.25 | 13.40 | 13.20 | 13.20 | 13.20 | -0.38% | 6,526,972 |
| Nov 26, 2025 | 13.25 | 13.35 | 13.15 | 13.25 | 13.25 | - | 8,382,069 |
| Nov 25, 2025 | 13.40 | 13.60 | 13.25 | 13.25 | 13.25 | -1.12% | 10,041,410 |
| Nov 24, 2025 | 13.40 | 13.45 | 13.05 | 13.40 | 13.40 | - | 21,890,490 |
| Nov 21, 2025 | 13.40 | 13.40 | 13.15 | 13.40 | 13.40 | -1.11% | 9,850,610 |
| Nov 20, 2025 | 13.30 | 13.60 | 13.25 | 13.55 | 13.55 | 2.65% | 9,739,605 |
| Nov 19, 2025 | 13.35 | 13.45 | 13.10 | 13.20 | 13.20 | -1.12% | 17,141,050 |
| Nov 18, 2025 | 13.40 | 13.45 | 13.30 | 13.35 | 13.35 | -1.11% | 12,152,150 |
| Nov 17, 2025 | 13.75 | 13.75 | 13.40 | 13.50 | 13.50 | -2.17% | 15,533,260 |
| Nov 14, 2025 | 13.75 | 13.80 | 13.55 | 13.80 | 13.80 | - | 10,098,050 |
| Nov 13, 2025 | 13.80 | 13.90 | 13.65 | 13.80 | 13.80 | - | 9,973,489 |
| Nov 12, 2025 | 13.90 | 14.00 | 13.75 | 13.80 | 13.80 | -0.72% | 8,220,696 |
| Nov 11, 2025 | 13.45 | 13.90 | 13.35 | 13.90 | 13.90 | 3.73% | 18,898,080 |
| Nov 10, 2025 | 13.65 | 13.75 | 13.40 | 13.40 | 13.40 | -1.47% | 20,227,970 |
| Nov 7, 2025 | 13.95 | 14.00 | 13.50 | 13.60 | 13.60 | -1.45% | 29,384,420 |
| Nov 6, 2025 | 13.70 | 13.95 | 13.70 | 13.80 | 13.80 | 0.73% | 11,444,700 |
| Nov 5, 2025 | 13.95 | 13.95 | 13.60 | 13.70 | 13.70 | -2.14% | 14,586,770 |
| Nov 4, 2025 | 13.90 | 14.05 | 13.75 | 14.00 | 14.00 | 0.36% | 11,828,140 |
| Nov 3, 2025 | 14.20 | 14.25 | 13.85 | 13.95 | 13.95 | -1.76% | 14,873,230 |
| Oct 31, 2025 | 14.50 | 14.60 | 14.20 | 14.20 | 14.20 | -2.74% | 14,309,890 |
| Oct 30, 2025 | 14.65 | 14.75 | 14.45 | 14.60 | 14.60 | -0.68% | 15,691,890 |
| Oct 29, 2025 | 14.65 | 14.75 | 14.50 | 14.70 | 14.70 | 0.34% | 16,296,350 |
| Oct 28, 2025 | 14.45 | 14.80 | 14.45 | 14.65 | 14.65 | 1.74% | 26,077,420 |
| Oct 27, 2025 | 14.45 | 14.55 | 14.40 | 14.40 | 14.40 | -0.35% | 11,996,090 |
| Oct 24, 2025 | 14.10 | 14.45 | 14.05 | 14.45 | 14.45 | 2.85% | 14,235,400 |
| Oct 23, 2025 | 13.85 | 14.10 | 13.85 | 14.05 | 14.05 | 1.44% | 19,023,010 |
| Oct 22, 2025 | 13.90 | 13.95 | 13.75 | 13.85 | 13.85 | - | 8,849,228 |
| Oct 21, 2025 | 13.95 | 14.00 | 13.85 | 13.85 | 13.85 | - | 7,040,614 |