Emaar Properties PJSC (DFM:EMAAR)
United Arab Emirates · Delayed Price · Currency is AED 17.10
+0.05 (0.29%)
Feb 24, 2026, 1:45 PM GST
Emaar Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 16.45 | 17.05 | 16.40 | 17.05 | 17.05 | 3.65% | 32,471,473 |
| Feb 20, 2026 | 16.35 | 16.55 | 16.20 | 16.45 | 16.45 | - | 17,394,400 |
| Feb 19, 2026 | 16.85 | 16.90 | 16.25 | 16.45 | 16.45 | -2.66% | 21,461,778 |
| Feb 18, 2026 | 16.35 | 16.90 | 16.30 | 16.90 | 16.90 | 3.36% | 19,477,740 |
| Feb 17, 2026 | 16.25 | 16.35 | 16.05 | 16.35 | 16.35 | 0.31% | 11,710,590 |
| Feb 16, 2026 | 16.50 | 16.50 | 16.20 | 16.30 | 16.30 | -1.21% | 10,659,740 |
| Feb 13, 2026 | 16.90 | 16.95 | 16.30 | 16.50 | 16.50 | 1.23% | 27,487,750 |
| Feb 12, 2026 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | -0.61% | 4,863,658 |
| Feb 11, 2026 | 16.40 | 16.45 | 16.20 | 16.40 | 16.40 | -0.61% | 16,730,290 |
| Feb 10, 2026 | 16.30 | 16.55 | 16.10 | 16.50 | 16.50 | 0.61% | 29,044,020 |
| Feb 9, 2026 | 16.10 | 16.40 | 16.05 | 16.40 | 16.40 | 2.82% | 22,332,880 |
| Feb 6, 2026 | 15.90 | 16.10 | 15.90 | 15.95 | 15.95 | -0.31% | 14,184,390 |
| Feb 5, 2026 | 15.80 | 16.10 | 15.80 | 16.00 | 16.00 | 0.63% | 21,352,000 |
| Feb 4, 2026 | 15.75 | 15.90 | 15.60 | 15.90 | 15.90 | 0.63% | 28,500,930 |
| Feb 3, 2026 | 15.60 | 15.95 | 15.55 | 15.80 | 15.80 | 1.28% | 22,011,290 |
| Feb 2, 2026 | 15.05 | 15.60 | 15.00 | 15.60 | 15.60 | 4.00% | 20,186,790 |
| Jan 30, 2026 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | -1.96% | 17,695,140 |
| Jan 29, 2026 | 15.40 | 15.40 | 15.15 | 15.30 | 15.30 | -0.65% | 15,090,540 |
| Jan 28, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 2.33% | 25,755,560 |
| Jan 27, 2026 | 14.80 | 15.05 | 14.80 | 15.05 | 15.05 | 1.35% | 15,444,480 |
| Jan 26, 2026 | 14.90 | 14.95 | 14.55 | 14.85 | 14.85 | -1.00% | 15,783,660 |
| Jan 23, 2026 | 15.00 | 15.05 | 14.90 | 15.00 | 15.00 | - | 9,587,493 |
| Jan 22, 2026 | 14.70 | 15.05 | 14.70 | 15.00 | 15.00 | 2.39% | 24,095,870 |
| Jan 21, 2026 | 14.65 | 14.75 | 14.60 | 14.65 | 14.65 | -0.34% | 9,242,452 |
| Jan 20, 2026 | 14.55 | 14.70 | 14.55 | 14.70 | 14.70 | 0.68% | 9,860,547 |
| Jan 19, 2026 | 14.45 | 14.70 | 14.45 | 14.60 | 14.60 | 1.04% | 8,790,348 |
| Jan 16, 2026 | 14.30 | 14.50 | 14.30 | 14.45 | 14.45 | 1.05% | 9,998,652 |
| Jan 15, 2026 | 14.45 | 14.55 | 14.15 | 14.30 | 14.30 | -1.04% | 13,078,030 |
| Jan 14, 2026 | 14.60 | 14.70 | 14.30 | 14.45 | 14.45 | -1.37% | 11,599,280 |
| Jan 13, 2026 | 14.55 | 14.65 | 14.45 | 14.65 | 14.65 | 0.34% | 12,231,710 |
| Jan 12, 2026 | 14.40 | 14.60 | 14.20 | 14.60 | 14.60 | 1.39% | 12,409,320 |
| Jan 9, 2026 | 14.65 | 14.65 | 14.40 | 14.40 | 14.40 | -1.71% | 11,577,220 |
| Jan 8, 2026 | 14.70 | 14.85 | 14.55 | 14.65 | 14.65 | -1.01% | 15,957,250 |
| Jan 7, 2026 | 14.45 | 14.80 | 14.35 | 14.80 | 14.80 | 2.07% | 22,202,740 |
| Jan 6, 2026 | 14.25 | 14.50 | 14.25 | 14.50 | 14.50 | 2.11% | 20,951,800 |
| Jan 5, 2026 | 14.10 | 14.20 | 13.95 | 14.20 | 14.20 | - | 13,615,500 |
| Jan 2, 2026 | 14.05 | 14.20 | 14.00 | 14.20 | 14.20 | 1.07% | 5,917,008 |
| 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 |