Emaar Development PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	15.20	15.34	15.04	15.30	15.30	0.66%	1,648,208
Apr 23, 2026	15.20	15.34	15.04	15.20	15.20	-	3,413,252
Apr 22, 2026	15.50	15.60	15.20	15.20	15.20	-1.30%	3,620,930
Apr 21, 2026	15.22	15.62	15.22	15.40	15.40	1.32%	3,009,792
Apr 20, 2026	15.50	15.60	15.10	15.20	15.20	-2.56%	2,864,210
Apr 17, 2026	15.54	15.66	15.34	15.60	15.60	1.04%	2,409,161
Apr 16, 2026	15.46	15.58	15.36	15.44	15.44	1.45%	4,755,946
Apr 15, 2026	15.20	15.54	15.18	15.22	15.22	1.47%	8,792,979
Apr 14, 2026	14.60	15.00	14.60	15.00	15.00	3.59%	4,309,091
Apr 13, 2026	14.12	14.54	13.90	14.48	14.48	0.98%	4,412,091
Apr 10, 2026	14.32	14.54	14.30	14.34	14.34	0.28%	1,105,414
Apr 9, 2026	14.48	14.66	14.20	14.30	14.30	-3.12%	4,898,831
Apr 8, 2026	15.14	15.18	14.42	14.76	14.76	11.31%	10,815,520
Apr 7, 2026	13.50	13.50	12.92	13.26	13.26	-1.04%	3,132,908
Apr 6, 2026	13.02	13.50	12.90	13.40	13.40	-0.74%	3,925,925
Apr 3, 2026	13.50	13.50	13.50	13.50	13.50	-4.93%	1,367,327
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