Emirates NBD Bank PJSC (DFM:EMIRATESNBD)
United Arab Emirates · Delayed Price · Currency is AED 29.80
-0.45 (-1.49%)
At close: Jan 14, 2026
Emirates NBD Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 29.80 | 30.30 | 29.70 | 30.25 | 30.25 | 1.68% | 5,762,053 |
| Jan 12, 2026 | 29.20 | 29.75 | 29.10 | 29.75 | 29.75 | 1.36% | 1,174,653 |
| Jan 9, 2026 | 29.45 | 29.50 | 29.20 | 29.35 | 29.35 | -0.34% | 632,634 |
| Jan 8, 2026 | 29.25 | 29.45 | 28.90 | 29.45 | 29.45 | 0.17% | 1,969,316 |
| Jan 7, 2026 | 29.05 | 29.40 | 29.05 | 29.40 | 29.40 | 0.51% | 1,906,571 |
| Jan 6, 2026 | 29.10 | 29.65 | 29.05 | 29.25 | 29.25 | 0.17% | 3,646,391 |
| Jan 5, 2026 | 28.30 | 29.30 | 28.15 | 29.20 | 29.20 | 2.10% | 1,515,292 |
| Jan 2, 2026 | 27.90 | 28.80 | 27.90 | 28.60 | 28.60 | 2.69% | 955,363 |
| Dec 31, 2025 | 27.85 | 28.60 | 27.85 | 27.85 | 27.85 | -1.59% | 1,645,304 |
| Dec 30, 2025 | 28.55 | 28.90 | 27.80 | 28.30 | 28.30 | -1.39% | 2,429,823 |
| Dec 29, 2025 | 29.00 | 29.20 | 28.65 | 28.70 | 28.70 | -1.03% | 1,038,980 |
| Dec 26, 2025 | 28.95 | 29.10 | 28.90 | 29.00 | 29.00 | 0.17% | 149,408 |
| Dec 25, 2025 | 29.10 | 29.10 | 28.95 | 28.95 | 28.95 | -0.52% | 321,061 |
| Dec 24, 2025 | 28.95 | 29.45 | 28.90 | 29.10 | 29.10 | - | 1,877,968 |
| Dec 23, 2025 | 28.80 | 29.10 | 28.30 | 29.10 | 29.10 | 0.52% | 3,637,966 |
| Dec 22, 2025 | 27.75 | 28.95 | 27.75 | 28.95 | 28.95 | 4.32% | 1,156,117 |
| Dec 19, 2025 | 28.50 | 28.75 | 27.75 | 27.75 | 27.75 | -2.97% | 5,097,109 |
| Dec 18, 2025 | 28.70 | 29.10 | 28.60 | 28.60 | 28.60 | -0.69% | 1,527,996 |
| Dec 17, 2025 | 28.20 | 28.80 | 28.00 | 28.80 | 28.80 | 1.77% | 2,593,512 |
| Dec 16, 2025 | 27.95 | 28.30 | 27.75 | 28.30 | 28.30 | 0.89% | 869,993 |
| Dec 15, 2025 | 28.25 | 28.25 | 27.95 | 28.05 | 28.05 | -0.71% | 790,949 |
| Dec 12, 2025 | 27.85 | 28.25 | 27.80 | 28.25 | 28.25 | 1.62% | 2,201,460 |
| Dec 11, 2025 | 27.20 | 28.05 | 27.20 | 27.80 | 27.80 | 2.58% | 3,152,053 |
| Dec 10, 2025 | 26.40 | 27.10 | 26.20 | 27.10 | 27.10 | 2.65% | 2,558,718 |
| Dec 9, 2025 | 26.80 | 26.80 | 26.10 | 26.40 | 26.40 | -1.49% | 2,178,734 |
| Dec 8, 2025 | 26.90 | 27.15 | 26.45 | 26.80 | 26.80 | - | 2,778,239 |
| Dec 5, 2025 | 26.15 | 26.80 | 25.85 | 26.80 | 26.80 | 2.49% | 2,931,947 |
| Dec 4, 2025 | 25.25 | 26.15 | 25.25 | 26.15 | 26.15 | 3.56% | 2,148,731 |
| Dec 3, 2025 | 24.75 | 25.25 | 24.60 | 25.25 | 25.25 | 3.48% | 4,965,071 |
| Nov 28, 2025 | 24.70 | 24.70 | 24.30 | 24.40 | 24.40 | -0.61% | 1,647,853 |
| Nov 27, 2025 | 24.70 | 24.80 | 24.45 | 24.55 | 24.55 | -0.61% | 1,029,301 |
| Nov 26, 2025 | 24.75 | 24.80 | 24.45 | 24.70 | 24.70 | -0.20% | 1,485,170 |
| Nov 25, 2025 | 24.95 | 24.95 | 24.65 | 24.75 | 24.75 | 0.61% | 1,170,757 |
| Nov 24, 2025 | 24.85 | 25.20 | 24.55 | 24.60 | 24.60 | 0.41% | 3,223,252 |
| Nov 21, 2025 | 25.65 | 25.65 | 24.30 | 24.50 | 24.50 | -4.67% | 4,083,832 |
| Nov 20, 2025 | 25.65 | 25.90 | 25.60 | 25.70 | 25.70 | 0.59% | 900,685 |
| Nov 19, 2025 | 25.70 | 25.80 | 25.55 | 25.55 | 25.55 | -0.39% | 2,256,586 |
| Nov 18, 2025 | 25.90 | 25.95 | 25.60 | 25.65 | 25.65 | -0.97% | 1,178,896 |
| Nov 17, 2025 | 25.80 | 26.25 | 25.65 | 25.90 | 25.90 | 1.17% | 1,908,454 |
| Nov 14, 2025 | 26.20 | 26.35 | 25.60 | 25.60 | 25.60 | -2.29% | 3,670,855 |
| Nov 13, 2025 | 27.50 | 27.50 | 26.20 | 26.20 | 26.20 | -4.73% | 2,597,674 |
| Nov 12, 2025 | 27.75 | 27.75 | 27.15 | 27.50 | 27.50 | -1.08% | 1,469,608 |
| Nov 11, 2025 | 27.20 | 27.80 | 26.80 | 27.80 | 27.80 | 2.21% | 1,238,459 |
| Nov 10, 2025 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | -2.16% | 1,450,755 |
| 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 |