Emirates NBD Bank PJSC (DFM:EMIRATESNBD)
United Arab Emirates · Delayed Price · Currency is AED 30.30
-0.32 (-1.05%)
Oct 28, 2026, 2:55 PM GST
Emirates NBD Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 30.60 | 30.78 | 29.92 | 30.30 | 30.30 | -1.05% | 1,149,466 |
| Oct 27, 2026 | 30.00 | 30.62 | 29.96 | 30.62 | 30.62 | 1.86% | 2,064,568 |
| Oct 26, 2026 | 30.00 | 30.26 | 29.60 | 30.06 | 30.06 | 0.20% | 1,927,507 |
| Oct 23, 2026 | 31.08 | 31.08 | 29.56 | 30.00 | 30.00 | -3.47% | 3,075,297 |
| Oct 22, 2026 | 31.90 | 31.90 | 30.94 | 31.08 | 31.08 | -2.88% | 2,361,525 |
| Oct 21, 2026 | 31.58 | 32.00 | 31.52 | 32.00 | 32.00 | 1.33% | 2,872,550 |
| Oct 20, 2026 | 31.32 | 31.70 | 31.20 | 31.58 | 31.58 | 0.25% | 1,390,903 |
| Oct 19, 2026 | 31.58 | 31.68 | 31.06 | 31.50 | 31.50 | -0.25% | 1,391,668 |
| Oct 16, 2026 | 31.28 | 31.62 | 30.92 | 31.58 | 31.58 | 2.00% | 2,154,164 |
| Oct 15, 2026 | 31.40 | 31.62 | 30.96 | 30.96 | 30.96 | -1.71% | 1,493,481 |
| Oct 14, 2026 | 30.68 | 31.50 | 30.48 | 31.50 | 31.50 | 2.67% | 1,907,877 |
| Oct 13, 2026 | 30.16 | 30.68 | 29.76 | 30.68 | 30.68 | 1.32% | 1,348,878 |
| Oct 12, 2026 | 29.92 | 30.28 | 29.54 | 30.28 | 30.28 | 1.20% | 952,025 |
| Oct 9, 2026 | 29.72 | 30.14 | 29.62 | 29.92 | 29.92 | 2.05% | 1,323,736 |
| Oct 8, 2026 | 30.42 | 30.44 | 29.32 | 29.32 | 29.32 | -3.55% | 2,546,286 |
| Oct 7, 2026 | 30.90 | 30.94 | 30.40 | 30.40 | 30.40 | -1.30% | 1,871,246 |
| Oct 6, 2026 | 31.02 | 31.04 | 30.54 | 30.80 | 30.80 | -0.13% | 1,434,158 |
| Oct 5, 2026 | 30.84 | 31.28 | 30.80 | 30.84 | 30.84 | 0.13% | 1,133,281 |
| Oct 2, 2026 | 31.56 | 31.56 | 30.80 | 30.80 | 30.80 | -1.91% | 1,639,684 |
| Oct 1, 2026 | 31.38 | 31.80 | 30.50 | 31.40 | 31.40 | 0.58% | 2,979,673 |
| Sep 30, 2026 | 31.80 | 31.94 | 31.06 | 31.22 | 31.22 | -1.82% | 3,205,130 |
| Sep 29, 2026 | 31.30 | 31.90 | 31.12 | 31.80 | 31.80 | 1.53% | 2,334,883 |
| Sep 28, 2026 | 30.88 | 31.40 | 30.88 | 31.32 | 31.32 | 1.36% | 1,775,705 |
| Sep 25, 2026 | 30.78 | 31.00 | 30.78 | 30.90 | 30.90 | 0.65% | 1,106,194 |
| Sep 24, 2026 | 31.46 | 31.48 | 30.70 | 30.70 | 30.70 | -2.48% | 1,592,764 |
| Sep 23, 2026 | 31.20 | 31.70 | 31.20 | 31.48 | 31.48 | 0.96% | 2,482,225 |
| Sep 22, 2026 | 30.76 | 31.44 | 30.54 | 31.18 | 31.18 | 1.23% | 2,993,220 |
| Sep 21, 2026 | 30.44 | 30.90 | 30.44 | 30.80 | 30.80 | 1.25% | 1,552,564 |
| Sep 18, 2026 | 31.16 | 31.20 | 30.42 | 30.42 | 30.42 | -2.44% | 3,920,655 |
| Sep 17, 2026 | 31.20 | 31.56 | 31.02 | 31.18 | 31.18 | -0.06% | 3,521,165 |
| Sep 16, 2026 | 30.90 | 31.42 | 30.90 | 31.20 | 31.20 | 0.84% | 1,611,447 |
| Sep 15, 2026 | 31.46 | 31.46 | 30.66 | 30.94 | 30.94 | -0.51% | 2,055,811 |
| Sep 14, 2026 | 31.56 | 31.94 | 30.40 | 31.10 | 31.10 | -1.46% | 1,898,560 |
| Sep 11, 2026 | 30.30 | 31.60 | 30.12 | 31.56 | 31.56 | 4.23% | 3,030,905 |
| Sep 10, 2026 | 30.10 | 30.46 | 30.04 | 30.28 | 30.28 | 0.26% | 1,513,700 |
| Sep 9, 2026 | 30.50 | 30.70 | 30.06 | 30.20 | 30.20 | -1.82% | 2,907,008 |
| Sep 8, 2026 | 30.48 | 30.86 | 30.30 | 30.76 | 30.76 | 1.38% | 1,353,929 |
| Sep 7, 2026 | 30.30 | 30.70 | 30.16 | 30.34 | 30.34 | 0.13% | 3,441,498 |
| Sep 4, 2026 | 30.32 | 30.66 | 30.30 | 30.30 | 30.30 | -0.07% | 776,669 |
| Sep 3, 2026 | 30.16 | 30.98 | 30.14 | 30.32 | 30.32 | 0.46% | 2,164,108 |
| Sep 2, 2026 | 29.98 | 30.18 | 29.68 | 30.18 | 30.18 | 0.60% | 2,135,607 |
| Sep 1, 2026 | 30.28 | 30.48 | 30.00 | 30.00 | 30.00 | -0.92% | 3,362,260 |
| Aug 31, 2026 | 31.00 | 31.00 | 30.22 | 30.28 | 30.28 | -2.32% | 3,422,579 |
| Aug 27, 2026 | 30.60 | 31.00 | 30.20 | 31.00 | 31.00 | 1.24% | 1,216,055 |
| Aug 26, 2026 | 30.50 | 30.64 | 30.14 | 30.62 | 30.62 | 0.39% | 915,778 |
| Aug 25, 2026 | 30.66 | 30.80 | 30.30 | 30.50 | 30.50 | -0.46% | 1,668,852 |
| Aug 24, 2026 | 30.90 | 30.90 | 30.46 | 30.64 | 30.64 | -0.71% | 937,159 |
| Aug 21, 2026 | 30.80 | 31.04 | 30.40 | 30.86 | 30.86 | 0.19% | 672,038 |
| Aug 20, 2026 | 31.00 | 31.04 | 30.56 | 30.80 | 30.80 | -0.32% | 1,007,160 |
| Aug 19, 2026 | 31.42 | 31.54 | 30.66 | 30.90 | 30.90 | -3.01% | 1,296,196 |