Emirates NBD Bank PJSC (DFM:EMIRATESNBD)
United Arab Emirates · Delayed Price · Currency is AED 25.85
+0.15 (0.58%)
At close: Oct 15, 2025
Emirates NBD Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 25.55 | 25.55 | 25.30 | 25.40 | 25.40 | -0.59% | 992,503 |
| Aug 27, 2025 | 25.20 | 25.60 | 25.20 | 25.55 | 25.55 | 1.79% | 2,050,737 |
| Aug 26, 2025 | 25.85 | 25.85 | 25.10 | 25.10 | 25.10 | -1.95% | 4,515,299 |
| Aug 25, 2025 | 25.90 | 26.20 | 25.60 | 25.60 | 25.60 | -1.54% | 1,489,498 |
| Aug 22, 2025 | 26.25 | 26.35 | 25.95 | 26.00 | 26.00 | -0.76% | 1,048,018 |
| Aug 21, 2025 | 26.00 | 26.20 | 25.80 | 26.20 | 26.20 | 0.96% | 1,103,425 |
| Aug 20, 2025 | 26.30 | 26.30 | 25.90 | 25.95 | 25.95 | -1.33% | 770,279 |
| Aug 19, 2025 | 26.45 | 26.45 | 25.95 | 26.30 | 26.30 | -0.57% | 1,659,135 |
| Aug 18, 2025 | 26.20 | 26.65 | 26.15 | 26.45 | 26.45 | 1.15% | 1,193,632 |
| Aug 15, 2025 | 26.30 | 26.30 | 26.00 | 26.15 | 26.15 | -0.19% | 785,104 |
| Aug 14, 2025 | 26.00 | 26.35 | 26.00 | 26.20 | 26.20 | 0.58% | 3,744,842 |
| Aug 13, 2025 | 26.40 | 26.40 | 25.90 | 26.05 | 26.05 | -0.19% | 1,317,155 |
| Aug 12, 2025 | 26.25 | 26.40 | 26.10 | 26.10 | 26.10 | -0.95% | 1,447,096 |
| Aug 11, 2025 | 26.70 | 26.70 | 26.25 | 26.35 | 26.35 | -1.31% | 546,662 |
| Aug 8, 2025 | 26.90 | 26.90 | 26.65 | 26.70 | 26.70 | -0.74% | 865,146 |
| Aug 7, 2025 | 26.75 | 27.00 | 26.70 | 26.90 | 26.90 | -0.37% | 1,240,689 |
| Aug 6, 2025 | 26.70 | 27.10 | 26.70 | 27.00 | 27.00 | 1.31% | 1,449,988 |
| Aug 5, 2025 | 26.45 | 26.95 | 26.25 | 26.65 | 26.65 | 1.91% | 2,044,491 |