Emaar Development PJSC (DFM:EMAARDEV)
United Arab Emirates · Delayed Price · Currency is AED 13.60
0.00 (0.00%)
At close: Sep 29, 2025
Emaar Development PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 14.70 | 14.85 | 14.60 | 14.80 | 14.80 | 0.68% | 2,404,530 |
| Aug 13, 2025 | 14.95 | 14.95 | 14.55 | 14.70 | 14.70 | -1.34% | 4,035,005 |
| Aug 12, 2025 | 15.05 | 15.15 | 14.70 | 14.90 | 14.90 | -1.32% | 2,747,841 |
| Aug 11, 2025 | 15.20 | 15.20 | 14.95 | 15.10 | 15.10 | -0.33% | 1,658,471 |
| Aug 8, 2025 | 15.05 | 15.20 | 15.00 | 15.15 | 15.15 | 0.33% | 851,956 |
| Aug 7, 2025 | 15.45 | 15.55 | 15.05 | 15.10 | 15.10 | -2.27% | 4,539,904 |
| Aug 6, 2025 | 15.50 | 15.60 | 15.40 | 15.45 | 15.45 | -0.32% | 3,125,710 |
| Aug 5, 2025 | 15.25 | 15.50 | 15.25 | 15.50 | 15.50 | 1.31% | 2,101,520 |
| Aug 4, 2025 | 15.20 | 15.35 | 14.95 | 15.30 | 15.30 | 0.66% | 2,533,491 |
| Aug 1, 2025 | 15.05 | 15.20 | 14.95 | 15.20 | 15.20 | 1.00% | 1,851,375 |
| Jul 31, 2025 | 15.05 | 15.20 | 15.00 | 15.05 | 15.05 | -0.66% | 1,062,127 |
| Jul 30, 2025 | 14.95 | 15.15 | 14.85 | 15.15 | 15.15 | 1.68% | 1,795,819 |
| Jul 29, 2025 | 15.25 | 15.30 | 14.90 | 14.90 | 14.90 | -1.97% | 3,809,011 |
| Jul 28, 2025 | 15.20 | 15.55 | 15.20 | 15.20 | 15.20 | -0.65% | 4,616,653 |
| Jul 25, 2025 | 15.25 | 15.35 | 15.15 | 15.30 | 15.30 | 0.33% | 2,888,073 |
| Jul 24, 2025 | 15.15 | 15.30 | 15.05 | 15.25 | 15.25 | 0.99% | 3,010,843 |
| Jul 23, 2025 | 14.70 | 15.10 | 14.65 | 15.10 | 15.10 | 3.42% | 4,522,946 |
| Jul 22, 2025 | 14.65 | 14.70 | 14.50 | 14.60 | 14.60 | -0.34% | 2,106,694 |
| Jul 21, 2025 | 14.85 | 14.85 | 14.65 | 14.65 | 14.65 | -1.01% | 2,090,512 |