Emaar Development PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.62	14.02	13.62	13.96	13.96	2.80%	1,962,625
Jun 4, 2026	13.52	14.02	13.48	13.58	13.58	1.04%	2,657,518
Jun 3, 2026	13.62	13.66	13.44	13.44	13.44	-1.75%	2,022,821
Jun 2, 2026	13.80	13.86	13.54	13.68	13.68	-0.29%	4,248,125
Jun 1, 2026	14.38	14.48	13.72	13.72	13.72	-4.99%	4,755,854
May 25, 2026	14.22	14.56	14.14	14.44	14.44	4.18%	9,804,959
May 22, 2026	13.86	14.20	13.70	13.86	13.86	-	1,052,962
May 21, 2026	13.84	13.98	13.74	13.86	13.86	1.46%	1,488,786
May 20, 2026	14.10	14.20	13.62	13.66	13.66	-3.12%	3,248,195
May 19, 2026	13.98	14.10	13.86	14.10	14.10	2.77%	2,007,241
May 18, 2026	13.88	14.06	13.44	13.72	13.72	-1.44%	3,598,321
May 15, 2026	14.06	14.10	13.86	13.92	13.92	-1.28%	2,211,317
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	2.27%	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