Emaar Properties PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	12.38	12.50	12.24	12.40	12.40	0.16%	27,951,160
Apr 23, 2026	12.42	12.56	12.24	12.38	12.38	-0.16%	20,778,500
Apr 22, 2026	12.70	12.78	12.34	12.40	12.40	-2.21%	29,896,950
Apr 21, 2026	12.68	12.82	12.58	12.68	12.68	0.32%	30,371,890
Apr 20, 2026	12.70	12.78	12.58	12.64	12.64	-1.56%	29,594,520
Apr 17, 2026	12.70	12.84	12.60	12.84	12.84	1.10%	32,045,220
Apr 16, 2026	12.56	12.84	12.50	12.70	12.70	2.58%	57,374,270
Apr 15, 2026	12.30	12.48	12.12	12.38	12.38	3.17%	59,485,030
Apr 14, 2026	11.90	12.08	11.82	12.00	12.00	2.56%	31,486,700
Apr 13, 2026	11.76	11.78	11.54	11.70	11.70	-1.68%	32,299,720
Apr 10, 2026	12.00	12.12	11.86	11.90	11.90	-	38,033,470
Apr 9, 2026	12.14	12.24	11.84	11.90	11.90	-3.88%	41,507,510
Apr 8, 2026	12.30	12.46	11.94	12.38	12.38	12.96%	97,355,710
Apr 7, 2026	11.36	11.46	10.94	10.96	10.96	-3.86%	35,297,200
Apr 6, 2026	11.40	11.56	11.20	11.40	11.40	-2.98%	30,399,100
Apr 3, 2026	11.75	11.75	11.75	11.75	11.75	-4.86%	4,642,050
Apr 2, 2026	12.15	12.40	12.05	12.35	11.35	-	40,185,400
Apr 1, 2026	12.20	12.40	12.15	12.35	11.35	5.56%	50,172,840
Mar 31, 2026	11.90	11.95	11.40	11.70	10.75	-0.43%	33,015,210
Mar 30, 2026	12.20	12.25	11.75	11.75	10.80	-2.89%	34,399,220
Mar 27, 2026	12.15	12.40	11.90	12.10	11.12	-0.41%	30,094,050
Mar 26, 2026	12.65	12.65	12.15	12.15	11.17	-4.71%	61,606,320
Mar 25, 2026	12.30	12.75	12.15	12.75	11.72	7.59%	55,311,250
Mar 24, 2026	11.85	12.20	11.65	11.85	10.89	3.95%	62,336,230
Mar 23, 2026	11.60	11.65	11.40	11.40	10.48	-4.60%	27,885,110
Mar 18, 2026	11.55	12.35	11.55	11.95	10.98	4.37%	86,925,050
Mar 17, 2026	10.15	11.55	10.15	11.45	10.52	7.51%	69,422,610
Mar 16, 2026	11.00	11.00	10.65	10.65	9.79	-4.91%	43,548,270
Mar 13, 2026	11.00	11.75	11.00	11.20	10.29	-3.03%	70,813,660
Mar 12, 2026	11.65	11.85	11.55	11.55	10.61	-4.94%	26,377,320
Mar 11, 2026	12.90	13.05	12.15	12.15	11.17	-4.71%	64,531,330
Mar 10, 2026	12.65	13.25	12.65	12.75	11.72	-4.14%	192,755,800
Mar 9, 2026	13.30	13.30	13.30	13.30	12.22	-4.66%	3,647,126
Mar 6, 2026	13.95	13.95	13.95	13.95	12.82	-4.78%	13,146,460
Mar 5, 2026	14.65	14.65	14.65	14.65	13.46	-4.87%	9,349,134
Mar 4, 2026	15.40	15.40	15.40	15.40	14.15	-4.94%	6,015,973
Feb 27, 2026	16.95	17.05	16.20	16.20	14.89	-4.14%	32,033,020
Feb 26, 2026	17.05	17.10	16.85	16.90	15.53	-1.17%	13,938,220
Feb 25, 2026	17.10	17.10	16.95	17.10	15.72	-	13,543,900
Feb 24, 2026	17.00	17.25	16.85	17.10	15.72	0.29%	36,847,960
Feb 23, 2026	16.45	17.05	16.40	17.05	15.67	3.65%	32,471,470
Feb 20, 2026	16.35	16.55	16.20	16.45	15.12	-	17,394,400
Feb 19, 2026	16.85	16.90	16.25	16.45	15.12	-2.66%	21,461,770
Feb 18, 2026	16.35	16.90	16.30	16.90	15.53	3.36%	19,477,740
Feb 17, 2026	16.25	16.35	16.05	16.35	15.03	0.31%	11,710,590
Feb 16, 2026	16.50	16.50	16.20	16.30	14.98	-1.21%	10,659,740
Feb 13, 2026	16.90	16.95	16.30	16.50	15.16	1.23%	27,487,750
Feb 12, 2026	16.40	16.40	16.20	16.30	14.98	-0.61%	4,863,658
Feb 11, 2026	16.40	16.45	16.20	16.40	15.07	-0.61%	16,730,290
Feb 10, 2026	16.30	16.55	16.10	16.50	15.16	0.61%	29,044,020