Emaar Development PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	19.40	19.80	19.20	19.70	-	1.55%	2,940,022
Feb 23, 2026	18.95	19.45	18.80	19.40	19.40	2.92%	3,240,931
Feb 20, 2026	18.95	19.10	18.65	18.85	18.85	-0.53%	2,508,811
Feb 19, 2026	19.45	19.70	18.85	18.95	18.95	-2.82%	2,141,761
Feb 18, 2026	18.90	19.50	18.90	19.50	19.50	3.17%	4,015,661
Feb 17, 2026	18.95	18.95	18.50	18.90	18.90	-0.26%	1,988,750
Feb 16, 2026	19.20	19.25	18.85	18.95	18.95	-1.30%	2,009,366
Feb 13, 2026	19.20	19.45	18.65	19.20	19.20	3.50%	10,335,580
Feb 11, 2026	18.70	18.70	18.40	18.55	18.55	-1.07%	1,995,527
Feb 10, 2026	18.75	18.75	18.30	18.75	18.75	-0.27%	3,133,794
Feb 9, 2026	18.60	18.90	18.60	18.80	18.80	1.35%	5,102,729
Feb 6, 2026	18.45	18.60	18.25	18.55	18.55	0.27%	3,910,650
Feb 5, 2026	18.00	18.50	17.95	18.50	18.50	2.78%	5,973,985
Feb 4, 2026	18.65	18.65	18.00	18.00	18.00	-3.49%	5,060,520
Feb 3, 2026	18.10	18.85	18.10	18.65	18.65	3.61%	8,636,679
Feb 2, 2026	17.20	18.25	17.00	18.00	18.00	4.65%	5,647,586
Jan 30, 2026	17.30	17.30	17.00	17.20	17.20	-0.58%	4,000,645
Jan 29, 2026	17.70	17.75	17.15	17.30	17.30	-1.70%	3,966,206
Jan 28, 2026	17.30	17.90	17.30	17.60	17.60	1.73%	4,258,280
Jan 27, 2026	17.00	17.30	17.00	17.30	17.30	1.47%	2,271,329
Jan 26, 2026	17.15	17.15	16.60	17.05	17.05	-0.58%	3,119,009
Jan 23, 2026	17.15	17.35	17.05	17.15	17.15	0.88%	3,693,085
Jan 22, 2026	16.60	17.30	16.60	17.00	17.00	2.72%	6,589,349
Jan 21, 2026	16.45	16.60	16.30	16.55	16.55	0.91%	2,832,494
Jan 20, 2026	16.35	16.50	16.25	16.40	16.40	0.61%	1,996,048
Jan 19, 2026	16.25	16.50	16.25	16.30	16.30	-	2,774,504
Jan 16, 2026	16.05	16.45	16.05	16.30	16.30	1.88%	2,181,397
Jan 15, 2026	16.30	16.30	15.90	16.00	16.00	-1.54%	3,354,822
Jan 14, 2026	16.40	16.55	15.85	16.25	16.25	-0.91%	4,086,064
Jan 13, 2026	16.40	16.55	16.25	16.40	16.40	-	2,625,253
Jan 12, 2026	16.10	16.40	15.85	16.40	16.40	1.55%	3,755,942
Jan 9, 2026	16.25	16.30	16.05	16.15	16.15	-0.62%	1,629,178
Jan 8, 2026	16.35	16.40	16.15	16.25	16.25	-1.22%	3,984,905
Jan 7, 2026	15.90	16.45	15.85	16.45	16.45	2.81%	5,157,767
Jan 6, 2026	15.65	16.10	15.65	16.00	16.00	2.24%	8,672,395
Jan 5, 2026	15.45	15.65	15.25	15.65	15.65	0.32%	5,118,242
Jan 2, 2026	15.15	15.60	15.10	15.60	15.60	2.97%	1,312,644
Dec 31, 2025	14.95	15.35	14.95	15.15	15.15	1.68%	1,012,547
Dec 30, 2025	15.45	15.45	14.75	14.90	14.90	-3.56%	1,935,968
Dec 29, 2025	15.25	15.45	15.25	15.45	15.45	0.98%	916,790
Dec 26, 2025	15.40	15.45	15.30	15.30	15.30	-0.65%	616,667
Dec 25, 2025	15.50	15.55	15.40	15.40	15.40	-0.65%	320,723
Dec 24, 2025	15.50	15.55	15.40	15.50	15.50	-0.32%	1,007,955
Dec 23, 2025	15.50	15.60	15.40	15.55	15.55	-	1,243,447
Dec 22, 2025	15.50	15.55	15.30	15.55	15.55	0.65%	1,412,265
Dec 19, 2025	15.15	15.45	15.05	15.45	15.45	1.64%	3,645,973
Dec 18, 2025	15.40	15.40	15.10	15.20	15.20	-0.98%	1,370,812
Dec 17, 2025	15.20	15.40	15.20	15.35	15.35	0.66%	2,357,021
Dec 16, 2025	15.40	15.55	15.15	15.25	15.25	-1.29%	2,299,658
Dec 15, 2025	15.55	15.55	15.25	15.45	15.45	-0.64%	2,508,172