Emirates NBD Bank PJSC (DFM:EMIRATESNBD)
United Arab Emirates · Delayed Price · Currency is AED 26.75
-0.30 (-1.11%)
At close: Jul 31, 2025
Emirates NBD Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 27.00 | 27.00 | 26.45 | 26.75 | 26.75 | -1.11% | 5,130,790 |
| Jul 30, 2025 | 27.00 | 27.15 | 26.75 | 27.05 | 27.05 | 0.56% | 2,360,542 |
| Jul 29, 2025 | 26.80 | 27.00 | 26.65 | 26.90 | 26.90 | 0.75% | 1,725,872 |
| Jul 28, 2025 | 26.30 | 27.35 | 26.25 | 26.70 | 26.70 | 2.30% | 1,896,169 |
| Jul 25, 2025 | 26.00 | 26.35 | 25.60 | 26.10 | 26.10 | 0.58% | 2,032,538 |
| Jul 24, 2025 | 26.45 | 26.45 | 25.75 | 25.95 | 25.95 | -2.08% | 3,536,765 |
| Jul 23, 2025 | 25.80 | 26.50 | 25.55 | 26.50 | 26.50 | 2.91% | 2,775,940 |
| Jul 22, 2025 | 25.80 | 26.15 | 25.60 | 25.75 | 25.75 | -0.19% | 2,269,560 |
| Jul 21, 2025 | 27.05 | 27.05 | 25.60 | 25.80 | 25.80 | -3.73% | 1,964,036 |
| Jul 18, 2025 | 27.50 | 27.50 | 26.60 | 26.80 | 26.80 | -2.37% | 2,090,494 |
| Jul 17, 2025 | 26.30 | 27.60 | 26.15 | 27.45 | 27.45 | 3.98% | 4,159,184 |
| Jul 16, 2025 | 25.40 | 26.60 | 25.35 | 26.40 | 26.40 | 3.73% | 4,472,730 |
| Jul 15, 2025 | 24.25 | 25.45 | 24.25 | 25.45 | 25.45 | 5.17% | 3,060,675 |
| Jul 14, 2025 | 24.10 | 24.35 | 24.05 | 24.20 | 24.20 | -0.41% | 1,827,882 |
| Jul 11, 2025 | 24.35 | 24.35 | 24.00 | 24.30 | 24.30 | 0.41% | 911,051 |
| Jul 10, 2025 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | -0.62% | 1,387,024 |
| Jul 9, 2025 | 24.50 | 24.50 | 24.05 | 24.35 | 24.35 | -0.41% | 1,565,011 |
| Jul 8, 2025 | 24.25 | 24.45 | 24.10 | 24.45 | 24.45 | 0.82% | 1,777,665 |
| Jul 7, 2025 | 23.65 | 24.35 | 23.65 | 24.25 | 24.25 | 2.75% | 1,820,882 |
| Jul 4, 2025 | 23.40 | 23.75 | 23.30 | 23.60 | 23.60 | 1.29% | 2,134,541 |
| Jul 3, 2025 | 23.10 | 23.40 | 23.00 | 23.30 | 23.30 | 1.08% | 2,484,139 |
| Jul 2, 2025 | 23.10 | 23.15 | 22.85 | 23.05 | 23.05 | - | 1,834,469 |
| Jul 1, 2025 | 23.00 | 23.10 | 22.80 | 23.05 | 23.05 | 1.10% | 1,213,266 |
| Jun 30, 2025 | 23.00 | 23.25 | 22.80 | 22.80 | 22.80 | -0.87% | 4,871,364 |
| Jun 26, 2025 | 22.75 | 23.00 | 22.75 | 23.00 | 23.00 | 1.10% | 3,015,648 |
| Jun 25, 2025 | 22.60 | 23.00 | 22.60 | 22.75 | 22.75 | 1.34% | 4,325,624 |
| Jun 24, 2025 | 21.90 | 22.65 | 21.70 | 22.45 | 22.45 | 5.15% | 4,210,371 |
| Jun 23, 2025 | 21.05 | 21.70 | 21.05 | 21.35 | 21.35 | 0.95% | 1,756,926 |
| Jun 20, 2025 | 20.90 | 21.45 | 20.90 | 21.15 | 21.15 | 0.24% | 3,564,495 |
| Jun 19, 2025 | 20.85 | 21.20 | 20.75 | 21.10 | 21.10 | 1.20% | 1,444,909 |
| Jun 18, 2025 | 21.10 | 21.25 | 20.75 | 20.85 | 20.85 | -0.71% | 2,528,702 |
| Jun 17, 2025 | 21.35 | 21.60 | 21.00 | 21.00 | 21.00 | -1.18% | 1,957,352 |
| Jun 16, 2025 | 21.10 | 21.40 | 21.00 | 21.25 | 21.25 | 0.24% | 2,070,279 |
| Jun 13, 2025 | 21.00 | 21.45 | 20.60 | 21.20 | 21.20 | -2.08% | 3,384,081 |
| Jun 12, 2025 | 21.95 | 21.95 | 21.40 | 21.65 | 21.65 | -1.37% | 4,978,248 |
| Jun 11, 2025 | 22.40 | 22.45 | 21.95 | 21.95 | 21.95 | -2.01% | 2,464,489 |
| Jun 10, 2025 | 22.10 | 22.40 | 21.85 | 22.40 | 22.40 | 1.82% | 2,711,046 |
| Jun 9, 2025 | 22.25 | 22.25 | 21.75 | 22.00 | 22.00 | -0.45% | 1,966,843 |
| Jun 4, 2025 | 22.05 | 22.30 | 21.95 | 22.10 | 22.10 | 0.23% | 2,891,303 |
| Jun 3, 2025 | 22.10 | 22.45 | 22.05 | 22.05 | 22.05 | -0.23% | 1,594,503 |
| Jun 2, 2025 | 22.40 | 22.55 | 21.95 | 22.10 | 22.10 | -1.34% | 3,685,943 |
| May 30, 2025 | 23.10 | 23.10 | 22.40 | 22.40 | 22.40 | -2.40% | 7,387,768 |
| May 29, 2025 | 23.50 | 23.50 | 22.80 | 22.95 | 22.95 | -1.92% | 3,004,295 |
| May 28, 2025 | 23.40 | 23.50 | 23.10 | 23.40 | 23.40 | 0.43% | 1,820,833 |
| May 27, 2025 | 23.40 | 23.50 | 23.15 | 23.30 | 23.30 | -0.43% | 2,263,214 |
| May 26, 2025 | 23.00 | 23.60 | 23.00 | 23.40 | 23.40 | 1.74% | 3,864,643 |
| May 23, 2025 | 22.70 | 23.00 | 22.55 | 23.00 | 23.00 | 1.32% | 1,707,055 |
| May 22, 2025 | 22.65 | 22.85 | 22.45 | 22.70 | 22.70 | 1.11% | 2,024,390 |
| May 21, 2025 | 22.80 | 22.90 | 22.35 | 22.45 | 22.45 | -2.60% | 2,193,217 |
| May 20, 2025 | 23.10 | 23.45 | 22.90 | 23.05 | 23.05 | -1.50% | 3,989,031 |