Emirates NBD Bank PJSC (DFM:EMIRATESNBD)
United Arab Emirates · Delayed Price · Currency is AED 30.20
+0.58 (1.96%)
Apr 24, 2026, 2:58 PM GST
Emirates NBD Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 35.05 | 35.05 | 33.00 | 33.00 | 33.00 | -5.17% | 6,266,495 |
| Feb 26, 2026 | 35.25 | 35.80 | 34.80 | 34.80 | 34.80 | -4.13% | 2,694,723 |
| Feb 25, 2026 | 36.00 | 36.55 | 35.60 | 36.30 | 35.31 | 2.25% | 4,228,303 |
| Feb 24, 2026 | 37.00 | 37.20 | 35.50 | 35.50 | 34.53 | -4.05% | 3,365,349 |
| Feb 23, 2026 | 35.90 | 37.40 | 35.70 | 37.00 | 35.99 | 2.92% | 2,748,421 |
| Feb 20, 2026 | 35.60 | 36.25 | 35.10 | 35.95 | 34.97 | -0.69% | 2,936,377 |
| Feb 19, 2026 | 36.90 | 36.90 | 35.30 | 36.20 | 35.21 | -1.90% | 2,801,214 |
| Feb 18, 2026 | 36.45 | 36.90 | 36.00 | 36.90 | 35.89 | 1.10% | 1,872,653 |
| Feb 17, 2026 | 36.50 | 36.75 | 35.80 | 36.50 | 35.50 | -0.68% | 2,055,367 |
| Feb 16, 2026 | 35.80 | 37.10 | 35.45 | 36.75 | 35.74 | 2.80% | 2,458,240 |
| Feb 13, 2026 | 35.40 | 36.15 | 35.20 | 35.75 | 34.77 | 0.70% | 2,279,440 |
| Feb 12, 2026 | 34.65 | 35.50 | 34.30 | 35.50 | 34.53 | 2.45% | 3,619,610 |
| Feb 11, 2026 | 33.90 | 34.95 | 33.70 | 34.65 | 33.70 | 1.91% | 2,543,388 |
| Feb 10, 2026 | 33.60 | 34.10 | 33.55 | 34.00 | 33.07 | 1.19% | 4,875,375 |