Skip to main content
logo
Emaar Properties PJSC (DFM:EMAAR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
10.65
-0.55 (-4.91%)
At close: Mar 16, 2026

Emaar Properties PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202611.0011.0010.6510.6510.65-4.91%43,548,278
Mar 13, 202611.0011.7511.0011.2011.20-3.03%70,813,660
Mar 12, 202611.6511.8511.5511.5511.55-4.94%26,377,323
Mar 11, 202612.9013.0512.1512.1512.15-4.71%64,531,337
Mar 10, 202612.6513.2512.6512.7512.75-4.14%192,755,858
Mar 9, 202613.3013.3013.3013.3013.30-4.66%3,647,126
Mar 6, 202613.9513.9513.9513.9513.95-4.78%13,146,466
Mar 5, 202614.6514.6514.6514.6514.65-4.87%9,349,134
Mar 4, 202615.4015.4015.4015.4015.40-4.94%6,015,973
Feb 27, 202616.9517.0516.2016.2016.20-4.14%32,033,020
Feb 26, 202617.0517.1016.8516.9016.90-1.17%13,938,220
Feb 25, 202617.1017.1016.9517.1017.10-13,543,908
Feb 24, 202617.0017.2516.8517.1017.100.29%36,847,960
Feb 23, 202616.4517.0516.4017.0517.053.65%32,471,473
Feb 20, 202616.3516.5516.2016.4516.45-17,394,400
Feb 19, 202616.8516.9016.2516.4516.45-2.66%21,461,778
Feb 18, 202616.3516.9016.3016.9016.903.36%19,477,740
Feb 17, 202616.2516.3516.0516.3516.350.31%11,710,590
Feb 16, 202616.5016.5016.2016.3016.30-1.21%10,659,740
Feb 13, 202616.9016.9516.3016.5016.501.23%27,487,750
Feb 12, 202616.4016.4016.2016.3016.30-0.61%4,863,658
Feb 11, 202616.4016.4516.2016.4016.40-0.61%16,730,290
Feb 10, 202616.3016.5516.1016.5016.500.61%29,044,020
Feb 9, 202616.1016.4016.0516.4016.402.82%22,332,880
Feb 6, 202615.9016.1015.9015.9515.95-0.31%14,184,390
Feb 5, 202615.8016.1015.8016.0016.000.63%21,352,000
Feb 4, 202615.7515.9015.6015.9015.900.63%28,500,930
Feb 3, 202615.6015.9515.5515.8015.801.28%22,011,290
Feb 2, 202615.0515.6015.0015.6015.604.00%20,186,790
Jan 30, 202615.2515.2515.0015.0015.00-1.96%17,695,140
Jan 29, 202615.4015.4015.1515.3015.30-0.65%15,090,540
Jan 28, 202615.0015.4015.0015.4015.402.33%25,755,560
Jan 27, 202614.8015.0514.8015.0515.051.35%15,444,480
Jan 26, 202614.9014.9514.5514.8514.85-1.00%15,783,660
Jan 23, 202615.0015.0514.9015.0015.00-9,587,493
Jan 22, 202614.7015.0514.7015.0015.002.39%24,095,870
Jan 21, 202614.6514.7514.6014.6514.65-0.34%9,242,452
Jan 20, 202614.5514.7014.5514.7014.700.68%9,860,547
Jan 19, 202614.4514.7014.4514.6014.601.04%8,790,348
Jan 16, 202614.3014.5014.3014.4514.451.05%9,998,652
Jan 15, 202614.4514.5514.1514.3014.30-1.04%13,078,030
Jan 14, 202614.6014.7014.3014.4514.45-1.37%11,599,280
Jan 13, 202614.5514.6514.4514.6514.650.34%12,231,710
Jan 12, 202614.4014.6014.2014.6014.601.39%12,409,320
Jan 9, 202614.6514.6514.4014.4014.40-1.71%11,577,220
Jan 8, 202614.7014.8514.5514.6514.65-1.01%15,957,250
Jan 7, 202614.4514.8014.3514.8014.802.07%22,202,740
Jan 6, 202614.2514.5014.2514.5014.502.11%20,951,800
Jan 5, 202614.1014.2013.9514.2014.20-13,615,500
Jan 2, 202614.0514.2014.0014.2014.201.07%5,917,008