Emaar Properties PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	11.52	11.62	11.36	11.48	11.48	-0.35%	18,692,930
Oct 27, 2026	11.18	11.52	11.18	11.52	11.52	3.41%	38,793,481
Oct 26, 2026	11.14	11.28	11.10	11.14	11.14	-	11,929,456
Oct 23, 2026	11.38	11.38	11.10	11.14	11.14	-2.11%	23,925,237
Oct 22, 2026	11.48	11.54	11.30	11.38	11.38	-1.22%	16,417,427
Oct 21, 2026	11.48	11.54	11.38	11.52	11.52	0.35%	14,288,233
Oct 20, 2026	11.52	11.54	11.40	11.48	11.48	-0.17%	12,007,355
Oct 19, 2026	11.50	11.56	11.44	11.50	11.50	0.35%	11,686,800
Oct 16, 2026	11.40	11.56	11.40	11.46	11.46	0.53%	16,041,860
Oct 15, 2026	11.38	11.42	11.32	11.40	11.40	-	13,494,233
Oct 14, 2026	11.32	11.40	11.26	11.40	11.40	0.88%	14,463,845
Oct 13, 2026	11.30	11.34	11.26	11.30	11.30	-	11,170,110
Oct 12, 2026	11.32	11.44	11.26	11.30	11.30	-0.70%	11,082,896
Oct 9, 2026	11.26	11.40	11.22	11.38	11.38	1.07%	12,672,641
Oct 8, 2026	11.46	11.48	11.12	11.26	11.26	-1.75%	20,674,423
Oct 7, 2026	11.50	11.54	11.42	11.46	11.46	-	10,559,664
Oct 6, 2026	11.36	11.50	11.34	11.46	11.46	0.70%	13,620,441
Oct 5, 2026	11.40	11.48	11.32	11.38	11.38	-0.18%	8,888,012
Oct 2, 2026	11.32	11.40	11.20	11.40	11.40	0.71%	9,564,224
Oct 1, 2026	11.66	11.66	11.32	11.32	11.32	-2.25%	18,768,373
Sep 30, 2026	11.66	11.72	11.50	11.58	11.58	-0.69%	14,225,223
Sep 29, 2026	11.70	11.76	11.66	11.66	11.66	-0.51%	12,024,247
Sep 28, 2026	11.74	11.76	11.62	11.72	11.72	0.34%	12,628,794
Sep 25, 2026	11.68	11.76	11.60	11.68	11.68	-	15,175,727
Sep 24, 2026	11.66	11.72	11.54	11.68	11.68	0.17%	13,024,363
Sep 23, 2026	11.66	11.72	11.62	11.66	11.66	0.34%	15,290,284
Sep 22, 2026	11.56	11.66	11.44	11.62	11.62	0.69%	17,999,164
Sep 21, 2026	11.66	11.74	11.42	11.54	11.54	-0.69%	14,677,190
Sep 18, 2026	11.82	11.86	11.62	11.62	11.62	-1.53%	35,375,448
Sep 17, 2026	11.98	12.08	11.72	11.80	11.80	0.51%	51,756,007
Sep 16, 2026	11.36	12.00	11.32	11.74	11.74	3.35%	41,618,261
Sep 15, 2026	11.68	11.90	11.36	11.36	11.36	-2.07%	36,809,085
Sep 14, 2026	11.06	11.80	11.06	11.60	11.60	6.42%	49,348,954
Sep 11, 2026	10.96	11.02	10.90	10.90	10.90	-0.37%	10,652,934
Sep 10, 2026	10.98	11.06	10.90	10.94	10.94	-0.73%	8,473,152
Sep 9, 2026	11.08	11.10	10.94	11.02	11.02	-0.72%	10,257,892
Sep 8, 2026	11.14	11.18	11.02	11.10	11.10	-0.36%	8,989,377
Sep 7, 2026	10.98	11.14	10.94	11.14	11.14	1.27%	9,906,471
Sep 4, 2026	10.86	11.04	10.84	11.00	11.00	2.23%	12,767,790
Sep 3, 2026	10.70	10.94	10.70	10.76	10.76	1.13%	15,691,742
Sep 2, 2026	10.80	10.80	10.56	10.64	10.64	-1.66%	21,032,979
Sep 1, 2026	10.86	10.96	10.82	10.82	10.82	0.19%	13,503,716
Aug 31, 2026	10.98	10.98	10.80	10.80	10.80	-1.82%	21,966,451
Aug 27, 2026	11.02	11.16	10.96	11.00	11.00	-	17,435,893
Aug 26, 2026	10.98	11.08	10.88	11.00	11.00	0.73%	22,402,170
Aug 25, 2026	11.10	11.16	10.92	10.92	10.92	-1.62%	26,169,138
Aug 24, 2026	11.02	11.22	11.00	11.10	11.10	1.28%	16,351,946
Aug 21, 2026	11.04	11.08	10.96	10.96	10.96	-0.90%	13,495,082
Aug 20, 2026	11.04	11.14	10.98	11.06	11.06	0.36%	10,700,709
Aug 19, 2026	11.00	11.04	10.90	11.02	11.02	-0.18%	13,879,086