Emirates NBD Bank PJSC (DFM:EMIRATESNBD)
United Arab Emirates · Delayed Price · Currency is AED 27.80
+0.25 (0.91%)
At close: Nov 7, 2025
Emirates NBD Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 27.55 | 27.80 | 27.00 | 27.80 | 27.80 | 0.91% | 719,408 |
| Nov 6, 2025 | 26.90 | 27.70 | 26.75 | 27.55 | 27.55 | 2.61% | 1,585,404 |
| Nov 5, 2025 | 27.90 | 27.90 | 26.50 | 26.85 | 26.85 | -2.54% | 1,876,459 |
| Nov 4, 2025 | 27.75 | 28.25 | 27.30 | 27.55 | 27.55 | -2.65% | 1,608,681 |
| Nov 3, 2025 | 28.15 | 28.50 | 27.35 | 28.30 | 28.30 | 0.71% | 2,148,518 |
| Oct 31, 2025 | 28.20 | 28.50 | 27.70 | 28.10 | 28.10 | -0.18% | 1,746,650 |
| Oct 30, 2025 | 27.90 | 28.45 | 27.80 | 28.15 | 28.15 | 0.90% | 3,786,466 |
| Oct 29, 2025 | 27.40 | 27.90 | 27.40 | 27.90 | 27.90 | 2.01% | 815,134 |
| Oct 28, 2025 | 27.35 | 27.55 | 26.95 | 27.35 | 27.35 | - | 1,711,190 |
| Oct 27, 2025 | 27.80 | 27.80 | 27.25 | 27.35 | 27.35 | -1.62% | 1,424,060 |
| Oct 24, 2025 | 27.75 | 27.80 | 27.30 | 27.80 | 27.80 | - | 2,409,165 |
| Oct 23, 2025 | 27.60 | 27.85 | 27.10 | 27.80 | 27.80 | 1.83% | 7,497,860 |
| Oct 22, 2025 | 26.80 | 27.30 | 26.75 | 27.30 | 27.30 | 1.87% | 3,263,512 |
| Oct 21, 2025 | 26.10 | 26.85 | 26.10 | 26.80 | 26.80 | 2.88% | 2,343,070 |
| Oct 20, 2025 | 26.80 | 26.85 | 26.05 | 26.05 | 26.05 | -2.80% | 2,152,982 |
| Oct 17, 2025 | 27.15 | 27.15 | 26.50 | 26.80 | 26.80 | -1.11% | 1,164,668 |
| Oct 16, 2025 | 25.70 | 27.50 | 25.70 | 27.10 | 27.10 | 5.04% | 4,211,398 |
| Oct 15, 2025 | 25.80 | 26.05 | 25.60 | 25.80 | 25.80 | 0.39% | 2,447,575 |
| Oct 14, 2025 | 25.40 | 25.80 | 25.15 | 25.70 | 25.70 | 3.84% | 3,876,609 |
| Oct 13, 2025 | 25.10 | 25.15 | 24.65 | 24.75 | 24.75 | -1.79% | 1,385,986 |
| Oct 10, 2025 | 25.25 | 25.45 | 25.05 | 25.20 | 25.20 | -0.20% | 794,651 |
| Oct 9, 2025 | 25.90 | 25.90 | 25.00 | 25.25 | 25.25 | -2.32% | 2,054,330 |
| Oct 8, 2025 | 25.40 | 26.00 | 25.25 | 25.85 | 25.85 | 1.77% | 1,555,331 |
| Oct 7, 2025 | 24.75 | 25.40 | 24.65 | 25.40 | 25.40 | 2.63% | 1,949,704 |
| Oct 6, 2025 | 24.60 | 25.10 | 24.60 | 24.75 | 24.75 | 0.61% | 1,074,335 |
| Oct 3, 2025 | 24.75 | 24.80 | 24.40 | 24.60 | 24.60 | -0.20% | 960,004 |
| Oct 2, 2025 | 25.00 | 25.00 | 24.55 | 24.65 | 24.65 | -1.40% | 1,442,138 |
| Oct 1, 2025 | 24.30 | 25.00 | 24.30 | 25.00 | 25.00 | 2.88% | 1,148,820 |
| Sep 30, 2025 | 24.50 | 24.50 | 24.00 | 24.30 | 24.30 | - | 2,579,155 |
| Sep 29, 2025 | 24.80 | 24.80 | 24.10 | 24.30 | 24.30 | -0.41% | 1,859,065 |
| Sep 26, 2025 | 24.35 | 24.80 | 24.00 | 24.40 | 24.40 | 1.04% | 1,570,289 |
| Sep 25, 2025 | 24.70 | 24.95 | 24.15 | 24.15 | 24.15 | -1.23% | 2,622,833 |
| Sep 24, 2025 | 24.80 | 24.80 | 24.30 | 24.45 | 24.45 | -1.41% | 2,704,770 |
| Sep 23, 2025 | 25.40 | 25.50 | 24.80 | 24.80 | 24.80 | -2.36% | 1,775,372 |
| Sep 22, 2025 | 26.00 | 26.00 | 25.30 | 25.40 | 25.40 | -1.55% | 1,978,162 |
| Sep 19, 2025 | 26.05 | 26.25 | 25.80 | 25.80 | 25.80 | -0.96% | 3,386,762 |
| Sep 18, 2025 | 25.70 | 26.35 | 25.70 | 26.05 | 26.05 | - | 1,391,769 |
| Sep 17, 2025 | 26.05 | 26.10 | 25.70 | 26.05 | 26.05 | - | 3,424,011 |
| Sep 16, 2025 | 25.75 | 26.15 | 25.70 | 26.05 | 26.05 | 0.19% | 2,048,229 |
| Sep 15, 2025 | 25.25 | 26.00 | 25.25 | 26.00 | 26.00 | 2.36% | 2,148,176 |
| Sep 12, 2025 | 24.90 | 25.50 | 24.90 | 25.40 | 25.40 | 2.01% | 2,996,426 |
| Sep 11, 2025 | 24.30 | 24.90 | 24.30 | 24.90 | 24.90 | 2.68% | 1,460,504 |
| Sep 10, 2025 | 24.75 | 24.75 | 24.20 | 24.25 | 24.25 | -2.02% | 1,428,305 |
| Sep 9, 2025 | 24.20 | 24.80 | 24.20 | 24.75 | 24.75 | 2.06% | 2,063,416 |
| Sep 8, 2025 | 24.95 | 25.00 | 24.10 | 24.25 | 24.25 | -2.81% | 2,509,879 |
| Sep 4, 2025 | 25.00 | 25.05 | 24.65 | 24.95 | 24.95 | 1.22% | 1,094,062 |
| Sep 3, 2025 | 25.00 | 25.50 | 24.60 | 24.65 | 24.65 | -1.40% | 1,730,031 |
| Sep 2, 2025 | 24.80 | 25.00 | 24.10 | 25.00 | 25.00 | 2.04% | 1,878,702 |
| Sep 1, 2025 | 25.20 | 25.25 | 24.50 | 24.50 | 24.50 | -2.97% | 1,529,306 |
| Aug 29, 2025 | 25.50 | 25.60 | 25.25 | 25.25 | 25.25 | -0.59% | 1,037,787 |