Emaar Development PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	12.46	12.58	12.16	12.28	12.28	-1.44%	950,377
Oct 27, 2026	12.20	12.60	12.20	12.46	12.46	1.96%	5,752,614
Oct 26, 2026	12.20	12.30	12.00	12.22	12.22	-0.33%	2,064,317
Oct 23, 2026	12.46	12.46	12.06	12.26	12.26	-1.92%	2,581,875
Oct 22, 2026	12.72	12.72	12.32	12.50	12.50	-1.73%	3,108,949
Oct 21, 2026	12.78	12.78	12.66	12.72	12.72	-0.47%	1,587,614
Oct 20, 2026	12.88	12.90	12.76	12.78	12.78	-0.47%	2,344,334
Oct 19, 2026	13.04	13.10	12.80	12.84	12.84	-1.23%	1,550,161
Oct 16, 2026	12.96	13.10	12.96	13.00	13.00	0.31%	2,059,376
Oct 15, 2026	13.02	13.08	12.94	12.96	12.96	-0.46%	1,886,358
Oct 14, 2026	12.80	13.14	12.80	13.02	13.02	1.72%	3,935,473
Oct 13, 2026	12.78	12.90	12.78	12.80	12.80	-	2,009,482
Oct 12, 2026	12.80	12.82	12.76	12.80	12.80	-0.16%	1,707,468
Oct 9, 2026	12.74	12.98	12.66	12.82	12.82	0.47%	15,197,660
Oct 8, 2026	12.74	12.90	12.44	12.76	12.76	-0.31%	5,009,601
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