Skip to main content
logo
Emirates NBD Bank PJSC (DFM:EMIRATESNBD)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
29.05
-0.05 (-0.17%)
Dec 25, 2025, 12:35 PM GST

Emirates NBD Bank PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 25, 202529.1029.1029.1029.10--1,753
Dec 24, 202528.9529.4528.9029.1029.10-1,877,968
Dec 23, 202528.8029.1028.3029.1029.100.52%3,637,966
Dec 22, 202527.7528.9527.7528.9528.954.32%1,156,117
Dec 19, 202528.5028.7527.7527.7527.75-2.97%5,097,109
Dec 18, 202528.7029.1028.6028.6028.60-0.69%1,527,996
Dec 17, 202528.2028.8028.0028.8028.801.77%2,593,512
Dec 16, 202527.9528.3027.7528.3028.300.89%869,993
Dec 15, 202528.2528.2527.9528.0528.05-0.71%790,949
Dec 12, 202527.8528.2527.8028.2528.251.62%2,201,460
Dec 11, 202527.2028.0527.2027.8027.802.58%3,152,053
Dec 10, 202526.4027.1026.2027.1027.102.65%2,558,718
Dec 9, 202526.8026.8026.1026.4026.40-1.49%2,178,734
Dec 8, 202526.9027.1526.4526.8026.80-2,778,239
Dec 5, 202526.1526.8025.8526.8026.802.49%2,931,947
Dec 4, 202525.2526.1525.2526.1526.153.56%2,148,731
Dec 3, 202524.7525.2524.6025.2525.253.48%4,965,071
Nov 28, 202524.7024.7024.3024.4024.40-0.61%1,647,853
Nov 27, 202524.7024.8024.4524.5524.55-0.61%1,029,301
Nov 26, 202524.7524.8024.4524.7024.70-0.20%1,485,170
Nov 25, 202524.9524.9524.6524.7524.750.61%1,170,757
Nov 24, 202524.8525.2024.5524.6024.600.41%3,223,252
Nov 21, 202525.6525.6524.3024.5024.50-4.67%4,083,832
Nov 20, 202525.6525.9025.6025.7025.700.59%900,685
Nov 19, 202525.7025.8025.5525.5525.55-0.39%2,256,586
Nov 18, 202525.9025.9525.6025.6525.65-0.97%1,178,896
Nov 17, 202525.8026.2525.6525.9025.901.17%1,908,454
Nov 14, 202526.2026.3525.6025.6025.60-2.29%3,670,855
Nov 13, 202527.5027.5026.2026.2026.20-4.73%2,597,674
Nov 12, 202527.7527.7527.1527.5027.50-1.08%1,469,608
Nov 11, 202527.2027.8026.8027.8027.802.21%1,238,459
Nov 10, 202527.8027.8027.2027.2027.20-2.16%1,450,755
Nov 7, 202527.5527.8027.0027.8027.800.91%719,408
Nov 6, 202526.9027.7026.7527.5527.552.61%1,585,404
Nov 5, 202527.9027.9026.5026.8526.85-2.54%1,876,459
Nov 4, 202527.7528.2527.3027.5527.55-2.65%1,608,681
Nov 3, 202528.1528.5027.3528.3028.300.71%2,148,518
Oct 31, 202528.2028.5027.7028.1028.10-0.18%1,746,650
Oct 30, 202527.9028.4527.8028.1528.150.90%3,786,466
Oct 29, 202527.4027.9027.4027.9027.902.01%815,134
Oct 28, 202527.3527.5526.9527.3527.35-1,711,190
Oct 27, 202527.8027.8027.2527.3527.35-1.62%1,424,060
Oct 24, 202527.7527.8027.3027.8027.80-2,409,165
Oct 23, 202527.6027.8527.1027.8027.801.83%7,497,860
Oct 22, 202526.8027.3026.7527.3027.301.87%3,263,512
Oct 21, 202526.1026.8526.1026.8026.802.88%2,343,070
Oct 20, 202526.8026.8526.0526.0526.05-2.80%2,152,982
Oct 17, 202527.1527.1526.5026.8026.80-1.11%1,164,668
Oct 16, 202525.7027.5025.7027.1027.105.04%4,211,398
Oct 15, 202525.8026.0525.6025.8025.800.39%2,447,575