Emaar Development PJSC (DFM:EMAARDEV)
United Arab Emirates · Delayed Price · Currency is AED 14.85
+0.65 (4.58%)
At close: Oct 24, 2025
Emaar Development PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.20 | 14.90 | 14.20 | 14.85 | 14.85 | 4.58% | 1,997,732 |
| Oct 23, 2025 | 14.00 | 14.45 | 14.00 | 14.20 | 14.20 | 1.07% | 1,695,400 |
| Oct 22, 2025 | 14.30 | 14.35 | 14.05 | 14.05 | 14.05 | -1.40% | 2,386,771 |
| Oct 21, 2025 | 14.50 | 14.55 | 14.25 | 14.25 | 14.25 | -1.38% | 1,047,042 |
| Oct 20, 2025 | 14.55 | 14.75 | 14.40 | 14.45 | 14.45 | -1.37% | 969,767 |
| Oct 17, 2025 | 14.70 | 14.80 | 14.50 | 14.65 | 14.65 | -0.34% | 1,225,030 |
| Oct 16, 2025 | 14.75 | 15.00 | 14.50 | 14.70 | 14.70 | -0.68% | 1,434,347 |
| Oct 15, 2025 | 15.00 | 15.20 | 14.70 | 14.80 | 14.80 | -1.33% | 2,465,530 |
| Oct 14, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 3,762,361 |
| Oct 13, 2025 | 14.00 | 14.05 | 13.90 | 14.00 | 14.00 | -0.36% | 1,398,509 |
| Oct 10, 2025 | 14.10 | 14.15 | 14.05 | 14.05 | 14.05 | -0.35% | 1,210,523 |
| Oct 9, 2025 | 14.20 | 14.20 | 13.95 | 14.10 | 14.10 | 0.71% | 2,622,243 |
| Oct 8, 2025 | 13.95 | 14.10 | 13.85 | 14.00 | 14.00 | 0.36% | 2,211,879 |
| Oct 7, 2025 | 14.10 | 14.10 | 13.90 | 13.95 | 13.95 | -0.36% | 1,494,520 |
| Oct 6, 2025 | 14.20 | 14.30 | 13.90 | 14.00 | 14.00 | -1.41% | 1,317,384 |
| Oct 3, 2025 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | -0.70% | 1,744,997 |
| Oct 2, 2025 | 13.80 | 14.30 | 13.80 | 14.30 | 14.30 | 3.62% | 4,607,883 |
| Oct 1, 2025 | 13.45 | 13.85 | 13.40 | 13.80 | 13.80 | 2.60% | 3,011,320 |
| Sep 30, 2025 | 13.60 | 13.65 | 13.20 | 13.45 | 13.45 | -1.10% | 4,205,933 |
| Sep 29, 2025 | 13.65 | 13.80 | 13.55 | 13.60 | 13.60 | - | 5,158,201 |
| Sep 26, 2025 | 13.75 | 13.75 | 13.45 | 13.60 | 13.60 | -0.73% | 3,714,276 |
| Sep 25, 2025 | 14.05 | 14.25 | 13.65 | 13.70 | 13.70 | -2.49% | 4,150,336 |
| Sep 24, 2025 | 14.40 | 14.40 | 13.75 | 14.05 | 14.05 | -2.43% | 5,433,383 |
| Sep 23, 2025 | 14.90 | 15.05 | 14.40 | 14.40 | 14.40 | -3.68% | 2,461,959 |
| Sep 22, 2025 | 14.90 | 15.00 | 14.80 | 14.95 | 14.95 | -0.99% | 1,904,466 |
| Sep 19, 2025 | 14.45 | 15.10 | 14.45 | 15.10 | 15.10 | 4.86% | 6,202,705 |
| Sep 18, 2025 | 14.35 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 2,374,069 |
| Sep 17, 2025 | 14.20 | 14.30 | 14.00 | 14.30 | 14.30 | 1.06% | 3,484,570 |
| Sep 16, 2025 | 14.30 | 14.40 | 14.10 | 14.15 | 14.15 | -1.39% | 1,602,210 |
| Sep 15, 2025 | 14.55 | 14.60 | 14.30 | 14.35 | 14.35 | -1.37% | 1,467,289 |
| Sep 12, 2025 | 14.25 | 14.65 | 14.20 | 14.55 | 14.55 | 2.46% | 2,425,597 |
| Sep 11, 2025 | 14.10 | 14.25 | 14.00 | 14.20 | 14.20 | 0.71% | 2,119,558 |
| Sep 10, 2025 | 14.10 | 14.20 | 13.95 | 14.10 | 14.10 | 0.36% | 2,769,280 |
| Sep 9, 2025 | 14.15 | 14.20 | 13.95 | 14.05 | 14.05 | -0.71% | 2,225,944 |
| Sep 8, 2025 | 14.30 | 14.40 | 14.05 | 14.15 | 14.15 | -1.05% | 1,771,489 |
| Sep 4, 2025 | 14.25 | 14.45 | 14.10 | 14.30 | 14.30 | 0.35% | 1,587,514 |
| Sep 3, 2025 | 14.40 | 14.45 | 14.20 | 14.25 | 14.25 | -0.35% | 2,843,579 |
| Sep 2, 2025 | 14.20 | 14.40 | 13.75 | 14.30 | 14.30 | 0.70% | 5,688,271 |
| Sep 1, 2025 | 14.65 | 14.70 | 14.20 | 14.20 | 14.20 | -3.73% | 2,075,695 |
| Aug 29, 2025 | 14.75 | 14.90 | 14.75 | 14.75 | 14.75 | - | 1,310,029 |
| Aug 28, 2025 | 14.95 | 14.95 | 14.75 | 14.75 | 14.75 | -1.34% | 1,262,038 |
| Aug 27, 2025 | 14.80 | 15.00 | 14.80 | 14.95 | 14.95 | 0.34% | 966,310 |
| Aug 26, 2025 | 15.00 | 15.00 | 14.75 | 14.90 | 14.90 | -0.67% | 3,516,341 |
| Aug 25, 2025 | 15.00 | 15.15 | 14.95 | 15.00 | 15.00 | -0.33% | 1,221,988 |
| Aug 22, 2025 | 14.90 | 15.05 | 14.90 | 15.05 | 15.05 | 0.67% | 796,112 |
| Aug 21, 2025 | 14.90 | 15.05 | 14.85 | 14.95 | 14.95 | -0.33% | 1,814,283 |
| Aug 20, 2025 | 14.95 | 15.20 | 14.90 | 15.00 | 15.00 | - | 2,161,638 |
| Aug 19, 2025 | 15.00 | 15.00 | 14.85 | 15.00 | 15.00 | 1.01% | 2,179,105 |
| Aug 18, 2025 | 14.90 | 15.00 | 14.75 | 14.85 | 14.85 | -0.34% | 1,979,326 |
| Aug 15, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 0.68% | 2,406,867 |