Emirates NBD Bank PJSC (DFM:EMIRATESNBD)
United Arab Emirates · Delayed Price · Currency is AED 27.70
-0.10 (-0.36%)
May 15, 2026, 2:58 PM GST
Emirates NBD Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 28.48 | 28.48 | 27.80 | 27.80 | 27.80 | -0.71% | 1,836,464 |
| May 13, 2026 | 28.80 | 29.24 | 27.92 | 28.00 | 28.00 | -0.85% | 3,124,634 |
| May 12, 2026 | 29.02 | 29.22 | 28.16 | 28.24 | 28.24 | -2.69% | 2,759,844 |
| May 11, 2026 | 29.48 | 29.72 | 29.02 | 29.02 | 29.02 | -1.56% | 1,140,435 |
| May 8, 2026 | 29.70 | 29.84 | 29.02 | 29.48 | 29.48 | -1.40% | 842,022 |
| May 7, 2026 | 29.78 | 30.20 | 29.42 | 29.90 | 29.90 | 0.61% | 2,295,017 |
| May 6, 2026 | 28.80 | 29.78 | 28.80 | 29.72 | 29.72 | 3.48% | 1,806,501 |
| May 5, 2026 | 28.00 | 29.16 | 27.88 | 28.72 | 28.72 | 0.91% | 1,259,778 |
| May 4, 2026 | 29.36 | 29.82 | 28.46 | 28.46 | 28.46 | -2.40% | 955,176 |
| May 1, 2026 | 29.00 | 29.50 | 28.00 | 29.16 | 29.16 | 0.55% | 1,425,605 |
| Apr 30, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -1.69% | 2,864,423 |
| Apr 29, 2026 | 29.74 | 30.14 | 29.50 | 29.50 | 29.50 | -0.81% | 2,281,612 |
| Apr 28, 2026 | 30.38 | 30.84 | 29.68 | 29.74 | 29.74 | -2.04% | 3,748,388 |
| Apr 27, 2026 | 30.20 | 30.70 | 30.10 | 30.36 | 30.36 | 0.53% | 1,928,581 |
| Apr 24, 2026 | 29.22 | 30.20 | 29.14 | 30.20 | 30.20 | 1.96% | 4,588,611 |
| Apr 23, 2026 | 29.88 | 30.30 | 29.62 | 29.62 | 29.62 | -0.13% | 3,872,256 |
| Apr 22, 2026 | 30.06 | 30.56 | 29.66 | 29.66 | 29.66 | -1.79% | 3,821,924 |
| Apr 21, 2026 | 30.22 | 30.76 | 30.20 | 30.20 | 30.20 | - | 2,572,097 |
| Apr 20, 2026 | 30.88 | 30.88 | 30.20 | 30.20 | 30.20 | -2.27% | 1,491,758 |
| Apr 17, 2026 | 30.58 | 30.96 | 30.40 | 30.90 | 30.90 | 1.98% | 1,640,894 |
| Apr 16, 2026 | 30.80 | 31.20 | 30.30 | 30.30 | 30.30 | -1.50% | 2,614,450 |
| Apr 15, 2026 | 30.36 | 31.00 | 30.36 | 30.76 | 30.76 | 2.53% | 2,889,528 |
| Apr 14, 2026 | 30.20 | 30.60 | 30.00 | 30.00 | 30.00 | 0.27% | 1,354,822 |
| Apr 13, 2026 | 30.08 | 30.34 | 29.60 | 29.92 | 29.92 | -2.48% | 2,267,245 |
| Apr 10, 2026 | 30.00 | 30.70 | 29.90 | 30.68 | 30.68 | 3.37% | 1,428,087 |
| Apr 9, 2026 | 30.58 | 30.58 | 29.68 | 29.68 | 29.68 | -3.32% | 2,887,571 |
| Apr 8, 2026 | 30.60 | 31.88 | 29.80 | 30.70 | 30.70 | 10.67% | 6,317,552 |
| Apr 7, 2026 | 28.26 | 28.40 | 27.74 | 27.74 | 27.74 | -1.84% | 1,557,819 |
| Apr 6, 2026 | 27.90 | 28.60 | 27.84 | 28.26 | 28.26 | 0.21% | 883,187 |
| Apr 3, 2026 | 28.40 | 28.45 | 27.65 | 28.20 | 28.20 | -0.35% | 621,135 |
| Apr 2, 2026 | 27.90 | 28.30 | 27.70 | 28.30 | 28.30 | 0.89% | 2,506,659 |
| Apr 1, 2026 | 27.35 | 28.60 | 27.35 | 28.05 | 28.05 | 4.86% | 3,474,445 |
| Mar 31, 2026 | 27.00 | 27.80 | 26.45 | 26.75 | 26.75 | -0.56% | 4,113,242 |
| Mar 30, 2026 | 27.60 | 28.00 | 26.40 | 26.90 | 26.90 | -2.54% | 3,517,797 |
| Mar 27, 2026 | 28.60 | 28.70 | 27.60 | 27.60 | 27.60 | -3.16% | 2,442,138 |
| Mar 26, 2026 | 29.80 | 29.80 | 28.50 | 28.50 | 28.50 | -5.00% | 3,556,440 |
| Mar 25, 2026 | 28.50 | 30.20 | 28.50 | 30.00 | 30.00 | 6.76% | 6,353,502 |
| Mar 24, 2026 | 27.40 | 28.10 | 26.55 | 28.10 | 28.10 | 7.25% | 5,994,507 |
| Mar 23, 2026 | 27.45 | 27.45 | 26.20 | 26.20 | 26.20 | -4.90% | 6,749,615 |
| Mar 18, 2026 | 27.95 | 30.35 | 27.55 | 27.55 | 27.55 | -0.90% | 9,474,674 |
| Mar 17, 2026 | 26.50 | 27.95 | 26.25 | 27.80 | 27.80 | 4.91% | 4,927,652 |
| Mar 16, 2026 | 26.80 | 27.20 | 25.65 | 26.50 | 26.50 | -1.67% | 5,250,640 |
| Mar 13, 2026 | 26.95 | 28.00 | 26.95 | 26.95 | 26.95 | -4.94% | 8,249,428 |
| Mar 12, 2026 | 29.05 | 29.50 | 28.35 | 28.35 | 28.35 | -4.87% | 2,990,437 |
| Mar 11, 2026 | 31.00 | 31.50 | 29.80 | 29.80 | 29.80 | -4.94% | 3,429,848 |
| Mar 10, 2026 | 28.95 | 31.35 | 28.95 | 31.35 | 31.35 | 8.29% | 8,235,887 |
| Mar 9, 2026 | 28.00 | 29.00 | 28.00 | 28.95 | 28.95 | -1.53% | 5,763,764 |
| Mar 6, 2026 | 29.35 | 30.70 | 29.05 | 29.40 | 29.40 | -1.34% | 10,350,736 |
| Mar 5, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -4.94% | 9,645,571 |
| Mar 4, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -5.00% | 1,380,315 |