Emaar Development PJSC (DFM:EMAARDEV)
United Arab Emirates · Delayed Price · Currency is AED 13.50
-0.70 (-4.93%)
Apr 3, 2026, 2:58 PM GST
Emaar Development PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.95 | 14.35 | 13.80 | 14.20 | 13.20 | - | 7,293,995 |
| Apr 1, 2026 | 14.10 | 14.30 | 13.95 | 14.20 | 13.20 | 5.19% | 8,343,572 |
| Mar 31, 2026 | 13.50 | 13.85 | 13.00 | 13.50 | 12.55 | 0.37% | 6,040,391 |
| Mar 30, 2026 | 13.95 | 14.15 | 13.45 | 13.45 | 12.50 | -2.18% | 5,729,774 |
| Mar 27, 2026 | 13.90 | 14.25 | 13.65 | 13.75 | 12.78 | - | 3,076,561 |
| Mar 26, 2026 | 14.30 | 14.30 | 13.70 | 13.75 | 12.78 | -4.51% | 5,989,181 |
| Mar 25, 2026 | 14.05 | 14.65 | 13.95 | 14.40 | 13.39 | 3.60% | 11,183,020 |
| Mar 24, 2026 | 14.20 | 14.50 | 13.50 | 13.90 | 12.92 | 1.46% | 9,615,295 |
| Mar 23, 2026 | 13.95 | 13.95 | 13.70 | 13.70 | 12.74 | -4.86% | 6,629,441 |
| Mar 18, 2026 | 13.60 | 14.50 | 13.60 | 14.40 | 13.39 | 6.27% | 11,002,930 |
| Mar 17, 2026 | 12.05 | 13.60 | 12.05 | 13.55 | 12.60 | 7.11% | 14,013,080 |
| Mar 16, 2026 | 13.00 | 13.15 | 12.65 | 12.65 | 11.76 | -4.89% | 3,074,752 |
| Mar 13, 2026 | 13.25 | 13.75 | 13.25 | 13.30 | 12.36 | -4.32% | 12,142,540 |
| Mar 12, 2026 | 14.15 | 14.50 | 13.90 | 13.90 | 12.92 | -4.79% | 7,343,715 |
| Mar 11, 2026 | 15.80 | 15.90 | 14.60 | 14.60 | 13.57 | -4.89% | 10,128,380 |
| Mar 10, 2026 | 15.10 | 16.65 | 15.10 | 15.35 | 14.27 | -3.15% | 30,499,700 |
| Mar 9, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 14.73 | -4.80% | 142,865 |
| Mar 6, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 15.48 | -4.86% | 2,032,944 |
| Mar 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.27 | -4.89% | 5,253,729 |
| Mar 4, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.10 | -4.91% | 3,705,428 |
| Feb 27, 2026 | 20.00 | 20.70 | 19.35 | 19.35 | 17.99 | -3.25% | 4,330,657 |
| Feb 26, 2026 | 19.60 | 20.10 | 19.15 | 20.00 | 18.59 | 2.04% | 3,872,642 |
| Feb 25, 2026 | 19.45 | 19.70 | 19.45 | 19.60 | 18.22 | 0.77% | 1,942,488 |
| Feb 24, 2026 | 19.40 | 19.80 | 19.05 | 19.45 | 18.08 | 0.26% | 6,685,744 |
| Feb 23, 2026 | 18.95 | 19.45 | 18.80 | 19.40 | 18.03 | 2.92% | 3,240,931 |
| Feb 20, 2026 | 18.95 | 19.10 | 18.65 | 18.85 | 17.52 | -0.53% | 2,508,811 |
| Feb 19, 2026 | 19.45 | 19.70 | 18.85 | 18.95 | 17.62 | -2.82% | 2,141,761 |
| Feb 18, 2026 | 18.90 | 19.50 | 18.90 | 19.50 | 18.13 | 3.17% | 4,015,661 |
| Feb 17, 2026 | 18.95 | 18.95 | 18.50 | 18.90 | 17.57 | -0.26% | 1,988,750 |
| Feb 16, 2026 | 19.20 | 19.25 | 18.85 | 18.95 | 17.62 | -1.30% | 2,009,366 |
| Feb 13, 2026 | 19.20 | 19.45 | 18.65 | 19.20 | 17.85 | 3.50% | 10,335,580 |
| Feb 11, 2026 | 18.70 | 18.70 | 18.40 | 18.55 | 17.24 | -1.07% | 1,995,527 |
| Feb 10, 2026 | 18.75 | 18.75 | 18.30 | 18.75 | 17.43 | -0.27% | 3,133,794 |
| Feb 9, 2026 | 18.60 | 18.90 | 18.60 | 18.80 | 17.48 | 1.35% | 5,102,729 |
| Feb 6, 2026 | 18.45 | 18.60 | 18.25 | 18.55 | 17.24 | 0.27% | 3,910,650 |
| Feb 5, 2026 | 18.00 | 18.50 | 17.95 | 18.50 | 17.20 | 2.78% | 5,973,985 |
| Feb 4, 2026 | 18.65 | 18.65 | 18.00 | 18.00 | 16.73 | -3.49% | 5,060,520 |
| Feb 3, 2026 | 18.10 | 18.85 | 18.10 | 18.65 | 17.34 | 3.61% | 8,636,679 |
| Feb 2, 2026 | 17.20 | 18.25 | 17.00 | 18.00 | 16.73 | 4.65% | 5,647,586 |
| Jan 30, 2026 | 17.30 | 17.30 | 17.00 | 17.20 | 15.99 | -0.58% | 4,000,645 |
| Jan 29, 2026 | 17.70 | 17.75 | 17.15 | 17.30 | 16.08 | -1.70% | 3,966,206 |
| Jan 28, 2026 | 17.30 | 17.90 | 17.30 | 17.60 | 16.36 | 1.73% | 4,258,280 |
| Jan 27, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 16.08 | 1.47% | 2,271,329 |
| Jan 26, 2026 | 17.15 | 17.15 | 16.60 | 17.05 | 15.85 | -0.58% | 3,119,009 |
| Jan 23, 2026 | 17.15 | 17.35 | 17.05 | 17.15 | 15.94 | 0.88% | 3,693,085 |
| Jan 22, 2026 | 16.60 | 17.30 | 16.60 | 17.00 | 15.80 | 2.72% | 6,589,349 |
| Jan 21, 2026 | 16.45 | 16.60 | 16.30 | 16.55 | 15.38 | 0.91% | 2,832,494 |
| Jan 20, 2026 | 16.35 | 16.50 | 16.25 | 16.40 | 15.25 | 0.61% | 1,996,048 |
| Jan 19, 2026 | 16.25 | 16.50 | 16.25 | 16.30 | 15.15 | - | 2,774,504 |
| Jan 16, 2026 | 16.05 | 16.45 | 16.05 | 16.30 | 15.15 | 1.88% | 2,181,397 |