Emaar Development PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	12.74	12.90	12.62	12.62	12.62	-1.41%	1,858,101
Oct 7, 2026	12.80	12.82	12.72	12.80	12.80	0.79%	1,253,427
Oct 6, 2026	12.80	12.84	12.70	12.70	12.70	-0.78%	2,269,479
Oct 5, 2026	12.80	12.88	12.74	12.80	12.80	-0.62%	1,893,801
Oct 2, 2026	12.94	12.96	12.70	12.88	12.88	-0.16%	3,150,360
Oct 1, 2026	13.08	13.12	12.82	12.90	12.90	-1.38%	2,771,603
Sep 30, 2026	13.18	13.22	12.96	13.08	13.08	-0.46%	2,964,981
Sep 29, 2026	13.14	13.28	13.10	13.14	13.14	-	1,619,871
Sep 28, 2026	13.30	13.34	13.14	13.14	13.14	-0.90%	1,059,651
Sep 25, 2026	13.30	13.40	13.26	13.26	13.26	-1.04%	1,768,035
Sep 24, 2026	13.36	13.40	13.24	13.40	13.40	0.45%	2,559,914
Sep 23, 2026	13.32	13.44	13.28	13.34	13.34	0.30%	1,857,943
Sep 22, 2026	13.36	13.38	13.24	13.30	13.30	-0.60%	1,497,695
Sep 21, 2026	13.58	13.58	13.24	13.38	13.38	-1.62%	2,397,686
Sep 18, 2026	13.36	13.60	13.32	13.60	13.60	1.95%	5,530,154
Sep 17, 2026	13.62	13.62	13.20	13.34	13.34	-0.45%	6,806,636
Sep 16, 2026	13.02	13.86	13.02	13.40	13.40	2.92%	5,765,520
Sep 15, 2026	13.20	13.40	13.02	13.02	13.02	-1.21%	2,899,615
Sep 14, 2026	12.98	13.38	12.98	13.18	13.18	2.01%	4,390,765
Sep 11, 2026	12.92	12.98	12.80	12.92	12.92	-	1,950,170
Sep 10, 2026	12.92	13.08	12.90	12.92	12.92	-0.62%	2,536,009
Sep 9, 2026	12.90	13.00	12.86	13.00	13.00	0.31%	1,801,888
Sep 8, 2026	12.98	13.04	12.94	12.96	12.96	-0.15%	892,987
Sep 7, 2026	12.92	13.00	12.82	12.98	12.98	0.46%	1,017,701
Sep 4, 2026	12.78	12.92	12.76	12.92	12.92	1.10%	1,892,279
Sep 3, 2026	12.78	12.92	12.72	12.78	12.78	0.79%	1,754,231
Sep 2, 2026	12.76	12.88	12.60	12.68	12.68	-0.63%	2,061,082
Sep 1, 2026	12.86	12.88	12.74	12.76	12.76	-	2,051,388
Aug 31, 2026	12.76	12.84	12.64	12.76	12.76	-	5,862,114
Aug 27, 2026	12.96	13.04	12.76	12.76	12.76	-1.69%	3,344,924
Aug 26, 2026	12.90	12.98	12.76	12.98	12.98	0.62%	4,088,190
Aug 25, 2026	13.08	13.10	12.80	12.90	12.90	-0.77%	6,474,097
Aug 24, 2026	12.98	13.14	12.96	13.00	13.00	0.62%	3,070,269
Aug 21, 2026	12.96	13.04	12.90	12.92	12.92	-0.31%	3,282,015
Aug 20, 2026	13.06	13.22	12.96	12.96	12.96	-0.61%	2,574,148
Aug 19, 2026	13.04	13.18	12.90	13.04	13.04	-0.31%	4,095,326
Aug 18, 2026	13.20	13.28	13.08	13.08	13.08	-0.30%	2,320,405
Aug 17, 2026	13.18	13.32	13.12	13.12	13.12	-0.15%	1,665,071
Aug 14, 2026	13.20	13.38	13.12	13.14	13.14	-0.45%	2,115,215
Aug 13, 2026	13.28	13.36	13.20	13.20	13.20	-0.15%	1,960,360
Aug 12, 2026	13.14	13.30	13.06	13.22	13.22	0.92%	3,223,104
Aug 11, 2026	13.26	13.42	13.10	13.10	13.10	-1.50%	1,457,975
Aug 10, 2026	13.38	13.38	13.16	13.30	13.30	-0.60%	3,807,902
Aug 7, 2026	13.60	13.60	13.26	13.38	13.38	-1.62%	2,898,161
Aug 6, 2026	13.72	13.90	13.32	13.60	13.60	-1.45%	2,655,690
Aug 5, 2026	13.70	14.00	13.58	13.80	13.80	1.17%	3,651,360
Aug 4, 2026	13.32	13.66	13.26	13.64	13.64	2.40%	2,924,730
Aug 3, 2026	13.28	13.42	13.12	13.32	13.32	2.78%	731,579
Jul 31, 2026	13.04	13.16	12.96	12.96	12.96	-0.15%	1,959,180
Jul 30, 2026	13.04	13.12	12.94	12.98	12.98	-1.07%	1,834,984