Emaar Development PJSC (DFM:EMAARDEV)
United Arab Emirates · Delayed Price · Currency is AED 13.92
-0.18 (-1.28%)
May 15, 2026, 2:59 PM GST
Emaar Development PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 14.06 | 14.10 | 13.90 | 13.96 | - | -0.99% | 76,770 |
| May 14, 2026 | 14.20 | 14.24 | 13.84 | 14.10 | 14.10 | -0.14% | 3,016,107 |
| May 13, 2026 | 14.20 | 14.36 | 13.64 | 14.12 | 14.12 | -0.14% | 7,055,980 |
| May 12, 2026 | 14.80 | 14.86 | 14.14 | 14.14 | 14.14 | -4.97% | 5,365,651 |
| May 11, 2026 | 15.18 | 15.20 | 14.72 | 14.88 | 14.88 | -2.11% | 3,255,147 |
| May 8, 2026 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | -0.26% | 1,551,998 |
| May 7, 2026 | 15.30 | 15.46 | 14.98 | 15.24 | 15.24 | 0.53% | 3,044,849 |
| May 6, 2026 | 14.64 | 15.16 | 14.64 | 15.16 | 15.16 | 4.55% | 5,234,349 |
| May 5, 2026 | 14.28 | 14.58 | 13.82 | 14.50 | 14.50 | 0.14% | 1,983,809 |
| May 4, 2026 | 14.92 | 15.20 | 14.48 | 14.48 | 14.48 | -1.76% | 1,814,206 |
| May 1, 2026 | 14.58 | 14.96 | 14.30 | 14.74 | 14.74 | 1.10% | 1,531,489 |
| Apr 30, 2026 | 15.04 | 15.10 | 14.32 | 14.58 | 14.58 | -2.93% | 4,971,552 |
| Apr 29, 2026 | 15.12 | 15.34 | 15.00 | 15.02 | 15.02 | -0.66% | 3,092,059 |
| Apr 28, 2026 | 15.30 | 15.48 | 15.10 | 15.12 | 15.12 | -1.05% | 2,144,264 |
| Apr 27, 2026 | 15.30 | 15.56 | 15.28 | 15.28 | 15.28 | -0.13% | 2,811,237 |
| 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 |