Emaar Properties PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	11.26	11.38	11.06	11.32	11.32	1.07%	21,632,810
Jun 3, 2026	11.46	11.56	11.16	11.20	11.20	-2.44%	20,310,760
Jun 2, 2026	11.62	11.68	11.42	11.48	11.48	-0.69%	12,097,904
Jun 1, 2026	11.80	11.84	11.56	11.56	11.56	-1.87%	39,509,750
May 25, 2026	11.70	11.98	11.70	11.78	11.78	2.61%	47,967,510
May 22, 2026	11.32	11.48	11.24	11.48	11.48	1.59%	15,253,500
May 21, 2026	11.36	11.40	11.26	11.30	11.30	1.07%	27,946,320
May 20, 2026	11.36	11.38	11.14	11.18	11.18	-1.06%	18,567,830
May 19, 2026	11.38	11.60	11.30	11.30	11.30	0.53%	27,974,300
May 18, 2026	11.60	11.60	11.08	11.24	11.24	-3.60%	28,540,270
May 15, 2026	11.78	11.82	11.56	11.66	11.66	-1.02%	15,780,180
May 14, 2026	11.96	12.00	11.76	11.78	11.78	-0.51%	15,152,640
May 13, 2026	11.88	12.12	11.72	11.84	11.84	-0.34%	33,610,330
May 12, 2026	12.24	12.24	11.84	11.88	11.88	-2.14%	24,176,440
May 11, 2026	12.36	12.44	12.14	12.14	12.14	-1.78%	16,108,300
May 8, 2026	12.38	12.42	12.26	12.36	12.36	-0.48%	14,926,500
May 7, 2026	12.54	12.66	12.42	12.42	12.42	-0.48%	36,687,350
May 6, 2026	12.08	12.54	12.06	12.48	12.48	4.35%	36,941,300
May 5, 2026	11.70	11.96	11.66	11.96	11.96	-0.33%	17,132,460
May 4, 2026	12.02	12.20	11.96	12.00	12.00	1.69%	17,298,960
May 1, 2026	11.80	11.96	11.66	11.80	11.80	-	24,503,021
Apr 30, 2026	12.34	12.36	11.80	11.80	11.80	-4.38%	32,837,080
Apr 29, 2026	12.52	12.54	12.30	12.34	12.34	-1.44%	24,849,670
Apr 28, 2026	12.56	12.62	12.42	12.52	12.52	0.16%	14,033,750
Apr 27, 2026	12.42	12.64	12.42	12.50	12.50	0.81%	22,790,430
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	3.52%	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