Emirates NBD Bank PJSC (DFM:EMIRATESNBD)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
25.55
+0.45 (1.79%)
At close: Aug 27, 2025

Emirates NBD Bank PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202525.2025.6025.2025.5525.551.79%2,050,737
Aug 26, 202525.8525.8525.1025.1025.10-1.95%4,515,299
Aug 25, 202525.9026.2025.6025.6025.60-1.54%1,489,498
Aug 22, 202526.2526.3525.9526.0026.00-0.76%1,048,018
Aug 21, 202526.0026.2025.8026.2026.200.96%1,103,425
Aug 20, 202526.3026.3025.9025.9525.95-1.33%770,279
Aug 19, 202526.4526.4525.9526.3026.30-0.57%1,659,135
Aug 18, 202526.2026.6526.1526.4526.451.15%1,193,632
Aug 15, 202526.3026.3026.0026.1526.15-0.19%785,104
Aug 14, 202526.0026.3526.0026.2026.200.58%3,744,842
Aug 13, 202526.4026.4025.9026.0526.05-0.19%1,317,155
Aug 12, 202526.2526.4026.1026.1026.10-0.95%1,447,096
Aug 11, 202526.7026.7026.2526.3526.35-1.31%546,662
Aug 8, 202526.9026.9026.6526.7026.70-0.74%865,146
Aug 7, 202526.7527.0026.7026.9026.90-0.37%1,240,689
Aug 6, 202526.7027.1026.7027.0027.001.31%1,449,988
Aug 5, 202526.4526.9526.2526.6526.651.91%2,044,491
Aug 4, 202526.3026.5525.9026.1526.150.19%3,229,573
Aug 1, 202526.7526.9026.1026.1026.10-2.43%1,723,093
Jul 31, 202527.0027.0026.4526.7526.75-1.11%5,130,790
Jul 30, 202527.0027.1526.7527.0527.050.56%2,360,542
Jul 29, 202526.8027.0026.6526.9026.900.75%1,725,872
Jul 28, 202526.3027.3526.2526.7026.702.30%1,896,169
Jul 25, 202526.0026.3525.6026.1026.100.58%2,032,538
Jul 24, 202526.4526.4525.7525.9525.95-2.08%3,536,765
Jul 23, 202525.8026.5025.5526.5026.502.91%2,775,940
Jul 22, 202525.8026.1525.6025.7525.75-0.19%2,269,560
Jul 21, 202527.0527.0525.6025.8025.80-3.73%1,964,036
Jul 18, 202527.5027.5026.6026.8026.80-2.37%2,090,494
Jul 17, 202526.3027.6026.1527.4527.453.98%4,159,184
Jul 16, 202525.4026.6025.3526.4026.403.73%4,472,730
Jul 15, 202524.2525.4524.2525.4525.455.17%3,060,675
Jul 14, 202524.1024.3524.0524.2024.20-0.41%1,827,882
Jul 11, 202524.3524.3524.0024.3024.300.41%911,051
Jul 10, 202524.4024.4024.0024.2024.20-0.62%1,387,024
Jul 9, 202524.5024.5024.0524.3524.35-0.41%1,565,011
Jul 8, 202524.2524.4524.1024.4524.450.82%1,777,665
Jul 7, 202523.6524.3523.6524.2524.252.75%1,820,882
Jul 4, 202523.4023.7523.3023.6023.601.29%2,134,541
Jul 3, 202523.1023.4023.0023.3023.301.08%2,484,139
Jul 2, 202523.1023.1522.8523.0523.05-1,834,469
Jul 1, 202523.0023.1022.8023.0523.051.10%1,213,266
Jun 30, 202523.0023.2522.8022.8022.80-0.87%4,871,364
Jun 26, 202522.7523.0022.7523.0023.001.10%3,015,648
Jun 25, 202522.6023.0022.6022.7522.751.34%4,325,624
Jun 24, 202521.9022.6521.7022.4522.455.15%4,210,371
Jun 23, 202521.0521.7021.0521.3521.350.95%1,756,926
Jun 20, 202520.9021.4520.9021.1521.150.24%3,564,495
Jun 19, 202520.8521.2020.7521.1021.101.20%1,444,909
Jun 18, 202521.1021.2520.7520.8520.85-0.71%2,528,702