Emirates NBD Bank PJSC (DFM:EMIRATESNBD)
United Arab Emirates · Delayed Price · Currency is AED 31.00
+0.38 (1.24%)
Aug 27, 2026, 2:59 PM GST
Emirates NBD Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 31.30 | 31.86 | 31.00 | 31.86 | 31.86 | 1.79% | 694,021 |
| Aug 17, 2026 | 31.80 | 31.94 | 30.98 | 31.30 | 31.30 | -1.70% | 821,108 |
| Aug 14, 2026 | 31.46 | 31.96 | 31.26 | 31.84 | 31.84 | 1.21% | 1,507,810 |
| Aug 13, 2026 | 31.22 | 31.68 | 31.02 | 31.46 | 31.46 | 0.83% | 1,371,436 |
| Aug 12, 2026 | 31.22 | 31.60 | 31.04 | 31.20 | 31.20 | -0.06% | 1,226,522 |
| Aug 11, 2026 | 31.98 | 31.98 | 31.16 | 31.22 | 31.22 | -2.44% | 1,210,891 |
| Aug 10, 2026 | 31.64 | 32.00 | 31.40 | 32.00 | 32.00 | -0.19% | 959,331 |
| Aug 7, 2026 | 31.20 | 32.10 | 31.20 | 32.06 | 32.06 | 1.78% | 1,030,076 |
| Aug 6, 2026 | 32.00 | 32.36 | 31.12 | 31.50 | 31.50 | -1.62% | 2,294,901 |
| Aug 5, 2026 | 31.94 | 32.02 | 31.70 | 32.02 | 32.02 | 0.25% | 2,760,589 |
| Aug 4, 2026 | 31.20 | 32.04 | 30.78 | 31.94 | 31.94 | 2.37% | 3,672,384 |
| Aug 3, 2026 | 30.22 | 31.28 | 30.22 | 31.20 | 31.20 | 3.31% | 1,525,627 |
| Jul 31, 2026 | 30.30 | 30.68 | 30.10 | 30.20 | 30.20 | -0.66% | 3,422,366 |
| Jul 30, 2026 | 29.56 | 30.40 | 29.34 | 30.40 | 30.40 | 1.67% | 3,155,847 |
| Jul 29, 2026 | 29.64 | 30.08 | 29.24 | 29.90 | 29.90 | 0.95% | 2,119,187 |
| Jul 28, 2026 | 30.38 | 30.80 | 29.30 | 29.62 | 29.62 | -2.50% | 2,269,408 |
| Jul 27, 2026 | 30.50 | 30.90 | 30.32 | 30.38 | 30.38 | 0.53% | 1,422,808 |
| Jul 24, 2026 | 29.76 | 30.22 | 29.76 | 30.22 | 30.22 | 0.13% | 1,064,478 |
| Jul 23, 2026 | 29.46 | 30.26 | 29.46 | 30.18 | 30.18 | 3.00% | 2,040,466 |
| Jul 22, 2026 | 29.82 | 29.82 | 29.14 | 29.30 | 29.30 | -1.68% | 1,276,981 |
| Jul 21, 2026 | 29.58 | 29.98 | 29.56 | 29.80 | 29.80 | -0.33% | 910,386 |
| Jul 20, 2026 | 29.30 | 29.90 | 28.62 | 29.90 | 29.90 | 2.05% | 1,140,259 |
| Jul 17, 2026 | 30.08 | 30.08 | 28.82 | 29.30 | 29.30 | -2.66% | 3,122,710 |
| Jul 16, 2026 | 29.94 | 30.10 | 29.62 | 30.10 | 30.10 | 0.53% | 1,275,008 |
| Jul 15, 2026 | 29.92 | 30.40 | 29.62 | 29.94 | 29.94 | 0.34% | 1,362,206 |
| Jul 14, 2026 | 30.40 | 30.50 | 29.84 | 29.84 | 29.84 | -2.67% | 2,025,542 |
| Jul 13, 2026 | 31.20 | 31.20 | 30.12 | 30.66 | 30.66 | -2.11% | 4,599,212 |
| Jul 10, 2026 | 30.90 | 31.98 | 30.90 | 31.32 | 31.32 | 1.36% | 2,291,357 |
| Jul 9, 2026 | 30.92 | 31.46 | 30.66 | 30.90 | 30.90 | -0.32% | 2,010,107 |
| Jul 8, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 0.06% | 3,639,824 |
| Jul 7, 2026 | 31.00 | 31.26 | 30.62 | 30.98 | 30.98 | -0.06% | 1,889,011 |
| Jul 6, 2026 | 30.64 | 31.00 | 30.42 | 31.00 | 31.00 | 1.17% | 1,178,977 |
| Jul 3, 2026 | 30.20 | 30.74 | 30.20 | 30.64 | 30.64 | 1.46% | 2,431,900 |
| Jul 2, 2026 | 30.00 | 30.46 | 29.82 | 30.20 | 30.20 | 0.60% | 1,337,998 |
| Jul 1, 2026 | 29.30 | 30.76 | 29.30 | 30.02 | 30.02 | 1.56% | 1,566,826 |
| Jun 30, 2026 | 30.06 | 30.20 | 28.94 | 29.56 | 29.56 | -1.79% | 4,440,270 |
| Jun 29, 2026 | 30.44 | 30.44 | 29.96 | 30.10 | 30.10 | -1.12% | 1,184,421 |
| Jun 26, 2026 | 30.48 | 30.96 | 29.92 | 30.44 | 30.44 | 0.13% | 2,780,361 |
| Jun 25, 2026 | 30.82 | 31.10 | 30.04 | 30.40 | 30.40 | -1.30% | 2,521,935 |
| Jun 24, 2026 | 30.92 | 31.10 | 30.46 | 30.80 | 30.80 | -0.06% | 2,540,241 |
| Jun 23, 2026 | 31.50 | 31.50 | 30.28 | 30.82 | 30.82 | -2.41% | 2,314,702 |
| Jun 22, 2026 | 31.02 | 31.62 | 31.02 | 31.58 | 31.58 | 1.94% | 1,004,921 |
| Jun 19, 2026 | 32.20 | 32.40 | 30.98 | 30.98 | 30.98 | -4.38% | 5,100,596 |