Emaar Development PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	13.22	13.28	13.02	13.12	13.12	-0.61%	1,780,189
Jul 28, 2026	13.54	13.60	13.16	13.20	13.20	-1.93%	2,278,352
Jul 27, 2026	13.22	13.64	13.22	13.46	13.46	2.28%	1,988,084
Jul 24, 2026	13.06	13.16	12.98	13.16	13.16	1.08%	1,340,162
Jul 23, 2026	13.00	13.10	13.00	13.02	13.02	-0.46%	1,163,150
Jul 22, 2026	13.02	13.16	13.00	13.08	13.08	1.40%	1,871,718
Jul 21, 2026	13.02	13.20	12.90	12.90	12.90	-0.15%	3,436,049
Jul 20, 2026	13.14	13.18	12.84	12.92	12.92	-1.52%	3,596,273
Jul 17, 2026	13.52	13.52	13.12	13.12	13.12	-2.96%	2,917,594
Jul 16, 2026	13.52	13.60	13.44	13.52	13.52	0.15%	1,705,024
Jul 15, 2026	13.60	13.80	13.36	13.50	13.50	-0.44%	2,173,570
Jul 14, 2026	13.56	13.58	13.14	13.56	13.56	-0.59%	3,050,602
Jul 13, 2026	13.82	13.90	13.64	13.64	13.64	-2.85%	4,773,296
Jul 10, 2026	13.86	14.04	13.86	14.04	14.04	1.30%	1,525,343
Jul 9, 2026	13.98	14.18	13.74	13.86	13.86	-1.00%	5,839,582
Jul 8, 2026	13.98	14.08	13.74	14.00	14.00	-	4,525,924
Jul 7, 2026	14.20	14.30	14.00	14.00	14.00	-1.41%	2,850,314
Jul 6, 2026	14.28	14.34	14.10	14.20	14.20	-0.42%	1,994,917
Jul 3, 2026	13.98	14.40	13.98	14.26	14.26	2.44%	2,818,042
Jul 2, 2026	14.12	14.20	13.88	13.92	13.92	-2.25%	2,924,719
Jul 1, 2026	13.84	14.40	13.84	14.24	14.24	3.04%	2,778,225
Jun 30, 2026	13.92	14.00	13.72	13.82	13.82	-0.58%	3,814,429
Jun 29, 2026	13.94	14.08	13.90	13.90	13.90	-1.42%	1,974,727
Jun 26, 2026	14.00	14.38	13.82	14.10	14.10	0.71%	5,713,746
Jun 25, 2026	14.38	14.44	13.96	14.00	14.00	-1.41%	7,926,748
Jun 24, 2026	14.50	14.56	14.20	14.20	14.20	-1.93%	5,859,412
Jun 23, 2026	15.16	15.16	14.44	14.48	14.48	-3.85%	5,682,075
Jun 22, 2026	15.06	15.20	14.94	15.06	15.06	0.80%	1,793,962
Jun 19, 2026	15.20	15.24	14.72	14.94	14.94	-1.71%	6,213,563