Emaar Properties PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	11.96	11.98	11.54	11.60	11.60	-3.01%	18,842,848
Aug 5, 2026	11.86	12.08	11.80	11.96	11.96	1.36%	21,319,900
Aug 4, 2026	11.08	11.80	11.08	11.80	11.80	6.50%	40,893,200
Aug 3, 2026	11.26	11.30	11.06	11.08	11.08	0.73%	15,090,370
Jul 31, 2026	11.16	11.18	10.94	11.00	11.00	-0.54%	17,979,244
Jul 30, 2026	11.00	11.16	10.94	11.06	11.06	0.73%	12,792,830
Jul 29, 2026	11.24	11.26	10.98	10.98	10.98	-1.96%	15,079,180
Jul 28, 2026	11.36	11.40	11.20	11.20	11.20	-0.88%	10,073,770
Jul 27, 2026	11.20	11.44	11.18	11.30	11.30	1.99%	15,165,730
Jul 24, 2026	11.12	11.12	11.02	11.08	11.08	-0.36%	7,143,961
Jul 23, 2026	11.24	11.26	11.12	11.12	11.12	-0.89%	7,778,173
Jul 22, 2026	11.20	11.26	11.10	11.22	11.22	0.72%	9,116,106
Jul 21, 2026	11.10	11.26	11.10	11.14	11.14	0.91%	11,303,430
Jul 20, 2026	11.16	11.16	10.86	11.04	11.04	-1.08%	16,397,690
Jul 17, 2026	11.48	11.50	11.10	11.16	11.16	-3.46%	19,704,800
Jul 16, 2026	11.56	11.66	11.48	11.56	11.56	0.17%	15,042,160
Jul 15, 2026	11.52	11.76	11.46	11.54	11.54	0.35%	20,083,310
Jul 14, 2026	11.56	11.58	11.34	11.50	11.50	-0.86%	16,467,390
Jul 13, 2026	11.74	11.76	11.60	11.60	11.60	-2.19%	18,476,530
Jul 10, 2026	11.94	12.00	11.82	11.86	11.86	-	18,215,590
Jul 9, 2026	11.82	11.98	11.76	11.86	11.86	-0.67%	14,836,470
Jul 8, 2026	11.96	12.00	11.66	11.94	11.94	-1.00%	23,316,584
Jul 7, 2026	12.12	12.14	12.00	12.06	12.06	-0.50%	12,776,650
Jul 6, 2026	12.14	12.22	12.08	12.12	12.12	-	9,603,048
Jul 3, 2026	12.04	12.16	11.98	12.12	12.12	1.51%	17,712,858
Jul 2, 2026	12.06	12.18	11.94	11.94	11.94	-0.83%	12,445,390
Jul 1, 2026	12.00	12.22	11.96	12.04	12.04	1.01%	14,034,319
Jun 30, 2026	12.20	12.26	11.92	11.92	11.92	-1.81%	21,145,350
Jun 29, 2026	12.24	12.26	12.06	12.14	12.14	-0.49%	12,066,180
Jun 26, 2026	12.20	12.46	12.00	12.20	12.20	-	23,259,810
Jun 25, 2026	12.60	12.76	12.14	12.20	12.20	-2.87%	30,526,999
Jun 24, 2026	12.62	12.70	12.46	12.56	12.56	-0.32%	21,925,350
Jun 23, 2026	12.88	12.92	12.48	12.60	12.60	-2.33%	28,162,950
Jun 22, 2026	12.94	13.02	12.82	12.90	12.90	-0.46%	14,805,740
Jun 19, 2026	13.04	13.06	12.78	12.96	12.96	-0.46%	46,015,390
Jun 18, 2026	12.84	13.10	12.74	13.02	13.02	2.36%	68,438,290
Jun 17, 2026	12.34	12.76	12.20	12.72	12.72	3.41%	50,354,370
Jun 16, 2026	12.18	12.34	12.04	12.30	12.30	5.13%	64,957,280
Jun 12, 2026	11.30	11.70	11.12	11.70	11.70	8.33%	50,497,500
Jun 11, 2026	11.00	11.06	10.80	10.80	10.80	-2.35%	31,776,970
Jun 10, 2026	11.18	11.22	11.06	11.06	11.06	-1.43%	20,045,320
Jun 9, 2026	11.40	11.46	11.20	11.22	11.22	-0.18%	16,721,810
Jun 8, 2026	11.18	11.30	11.08	11.24	11.24	-0.88%	11,741,180
Jun 5, 2026	11.30	11.52	11.28	11.34	11.34	0.18%	8,497,961
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