Emaar Development PJSC (DFM:EMAARDEV)
United Arab Emirates · Delayed Price · Currency is AED 14.90
+0.15 (1.02%)
At close: Dec 4, 2025
Emaar Development PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.75 | 15.10 | 14.75 | 14.90 | 14.90 | 1.02% | 6,357,156 |
| Dec 3, 2025 | 14.70 | 15.00 | 14.55 | 14.75 | 14.75 | 0.34% | 2,869,359 |
| Nov 28, 2025 | 14.40 | 14.75 | 14.40 | 14.70 | 14.70 | 2.08% | 4,255,701 |
| Nov 27, 2025 | 14.55 | 14.60 | 14.35 | 14.40 | 14.40 | -1.03% | 1,362,338 |
| Nov 26, 2025 | 14.55 | 14.60 | 14.30 | 14.55 | 14.55 | 0.69% | 1,584,864 |
| Nov 25, 2025 | 14.40 | 14.75 | 14.40 | 14.45 | 14.45 | 0.70% | 1,337,125 |
| Nov 24, 2025 | 14.45 | 14.70 | 14.25 | 14.35 | 14.35 | -0.35% | 2,417,914 |
| Nov 21, 2025 | 14.75 | 14.75 | 14.35 | 14.40 | 14.40 | -2.37% | 1,716,569 |
| Nov 20, 2025 | 14.65 | 14.90 | 14.60 | 14.75 | 14.75 | 0.68% | 1,553,683 |
| Nov 19, 2025 | 14.50 | 14.70 | 14.45 | 14.65 | 14.65 | 0.34% | 2,638,468 |
| Nov 18, 2025 | 14.70 | 14.75 | 14.55 | 14.60 | 14.60 | -2.01% | 2,648,431 |
| Nov 17, 2025 | 14.95 | 14.95 | 14.35 | 14.90 | 14.90 | -0.33% | 2,267,455 |
| Nov 14, 2025 | 15.05 | 15.05 | 14.70 | 14.95 | 14.95 | -1.32% | 2,325,467 |
| Nov 13, 2025 | 15.30 | 15.35 | 15.15 | 15.15 | 15.15 | -0.33% | 2,125,486 |
| Nov 12, 2025 | 15.10 | 15.40 | 15.00 | 15.20 | 15.20 | 0.66% | 3,441,662 |
| Nov 11, 2025 | 14.80 | 15.25 | 14.75 | 15.10 | 15.10 | 2.03% | 4,897,490 |
| Nov 10, 2025 | 14.80 | 14.95 | 14.50 | 14.80 | 14.80 | - | 2,274,710 |
| Nov 7, 2025 | 15.00 | 15.20 | 14.75 | 14.80 | 14.80 | 1.02% | 7,690,027 |
| Nov 6, 2025 | 14.85 | 14.95 | 14.65 | 14.65 | 14.65 | -1.01% | 1,627,975 |
| Nov 5, 2025 | 14.80 | 14.90 | 14.45 | 14.80 | 14.80 | - | 2,802,953 |
| Nov 4, 2025 | 14.55 | 14.80 | 14.50 | 14.80 | 14.80 | 0.68% | 1,334,539 |
| Nov 3, 2025 | 14.90 | 14.90 | 14.40 | 14.70 | 14.70 | -1.34% | 2,356,911 |
| Oct 31, 2025 | 15.10 | 15.15 | 14.75 | 14.90 | 14.90 | -1.32% | 2,012,422 |
| Oct 30, 2025 | 15.30 | 15.40 | 15.05 | 15.10 | 15.10 | -1.31% | 2,244,434 |
| Oct 29, 2025 | 14.95 | 15.35 | 14.95 | 15.30 | 15.30 | 1.32% | 4,190,961 |
| Oct 28, 2025 | 14.80 | 15.30 | 14.75 | 15.10 | 15.10 | 2.72% | 5,095,890 |
| Oct 27, 2025 | 14.85 | 14.90 | 14.65 | 14.70 | 14.70 | -1.01% | 1,629,892 |
| 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 |