Emaar The Economic City (TADAWUL:4220)
Saudi Arabia · Delayed Price · Currency is SAR 12.37
+0.03 (0.24%)
Sep 3, 2025, 3:18 PM AST
Emaar The Economic City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 12.55 | 12.56 | 12.26 | 12.34 | 12.34 | -2.53% | 267,723 |
| Sep 1, 2025 | 12.68 | 12.75 | 12.51 | 12.66 | 12.66 | -0.24% | 157,759 |
| Aug 31, 2025 | 12.99 | 13.01 | 12.62 | 12.69 | 12.69 | -2.38% | 88,670 |
| Aug 28, 2025 | 13.14 | 13.21 | 13.00 | 13.00 | 13.00 | -1.07% | 127,034 |
| Aug 27, 2025 | 13.50 | 13.50 | 13.07 | 13.14 | 13.14 | -2.67% | 204,384 |
| Aug 26, 2025 | 13.30 | 13.50 | 13.13 | 13.50 | 13.50 | 1.35% | 366,393 |
| Aug 25, 2025 | 13.60 | 13.60 | 13.15 | 13.32 | 13.32 | -2.06% | 562,733 |
| Aug 24, 2025 | 12.61 | 13.83 | 12.61 | 13.60 | 13.60 | 7.94% | 1,229,627 |
| Aug 21, 2025 | 12.54 | 12.77 | 12.48 | 12.60 | 12.60 | 1.12% | 193,116 |
| Aug 20, 2025 | 12.60 | 12.65 | 12.46 | 12.46 | 12.46 | -1.27% | 219,214 |
| Aug 19, 2025 | 12.30 | 12.84 | 12.29 | 12.62 | 12.62 | 2.60% | 542,309 |
| Aug 18, 2025 | 12.06 | 12.59 | 12.03 | 12.30 | 12.30 | 2.33% | 741,554 |
| Aug 17, 2025 | 11.89 | 12.08 | 11.84 | 12.02 | 12.02 | 1.86% | 184,930 |
| Aug 14, 2025 | 12.01 | 12.17 | 11.80 | 11.80 | 11.80 | -1.75% | 331,227 |
| Aug 13, 2025 | 12.31 | 12.31 | 11.95 | 12.01 | 12.01 | -2.04% | 369,202 |
| Aug 12, 2025 | 12.39 | 12.44 | 12.13 | 12.26 | 12.26 | -1.13% | 341,042 |
| Aug 11, 2025 | 12.74 | 12.80 | 12.26 | 12.40 | 12.40 | -2.97% | 242,315 |
| Aug 10, 2025 | 12.92 | 13.05 | 12.73 | 12.78 | 12.78 | -1.24% | 62,808 |
| Aug 7, 2025 | 12.63 | 13.05 | 12.62 | 12.94 | 12.94 | 1.73% | 183,391 |
| Aug 6, 2025 | 12.79 | 12.80 | 12.57 | 12.72 | 12.72 | -0.55% | 73,453 |
| Aug 5, 2025 | 12.58 | 12.79 | 12.52 | 12.79 | 12.79 | 1.67% | 176,587 |
| Aug 4, 2025 | 12.40 | 12.70 | 12.37 | 12.58 | 12.58 | 0.32% | 91,119 |
| Aug 3, 2025 | 12.42 | 12.55 | 12.35 | 12.54 | 12.54 | -0.24% | 77,485 |
| Jul 31, 2025 | 12.75 | 12.76 | 12.50 | 12.57 | 12.57 | -1.41% | 145,792 |
| Jul 30, 2025 | 12.92 | 12.94 | 12.65 | 12.75 | 12.75 | -2.30% | 211,854 |
| Jul 29, 2025 | 13.04 | 13.12 | 12.88 | 13.05 | 13.05 | -1.14% | 119,504 |
| Jul 28, 2025 | 13.19 | 13.26 | 13.04 | 13.20 | 13.20 | - | 51,760 |
| Jul 27, 2025 | 13.28 | 13.33 | 13.20 | 13.20 | 13.20 | -0.75% | 77,108 |
| Jul 24, 2025 | 13.37 | 13.39 | 13.14 | 13.30 | 13.30 | -0.23% | 85,373 |
| Jul 23, 2025 | 13.18 | 13.40 | 13.14 | 13.33 | 13.33 | 0.91% | 48,234 |
| Jul 22, 2025 | 13.30 | 13.37 | 13.19 | 13.21 | 13.21 | -1.27% | 77,236 |
| Jul 21, 2025 | 13.38 | 13.43 | 13.21 | 13.38 | 13.38 | - | 85,437 |
| Jul 20, 2025 | 13.69 | 13.70 | 13.38 | 13.38 | 13.38 | -2.26% | 132,198 |
| Jul 17, 2025 | 13.00 | 13.69 | 13.00 | 13.69 | 13.69 | 5.15% | 313,236 |
| Jul 16, 2025 | 13.45 | 13.65 | 13.02 | 13.02 | 13.02 | -3.63% | 277,966 |
| Jul 15, 2025 | 13.75 | 13.82 | 13.47 | 13.51 | 13.51 | -1.60% | 188,602 |
| Jul 14, 2025 | 14.23 | 14.23 | 13.66 | 13.73 | 13.73 | -4.12% | 411,181 |
| Jul 13, 2025 | 14.53 | 14.57 | 14.27 | 14.32 | 14.32 | -1.45% | 138,119 |
| Jul 10, 2025 | 14.69 | 14.72 | 14.27 | 14.53 | 14.53 | - | 213,093 |
| Jul 9, 2025 | 14.00 | 14.76 | 14.00 | 14.53 | 14.53 | 3.86% | 647,437 |
| Jul 8, 2025 | 14.26 | 14.37 | 13.95 | 13.99 | 13.99 | -1.89% | 183,187 |
| Jul 7, 2025 | 14.09 | 14.37 | 13.79 | 14.26 | 14.26 | 2.59% | 452,080 |
| Jul 6, 2025 | 13.57 | 14.11 | 13.40 | 13.90 | 13.90 | 2.43% | 488,686 |
| Jul 3, 2025 | 13.50 | 13.64 | 13.43 | 13.57 | 13.57 | 0.52% | 139,613 |
| Jul 2, 2025 | 13.41 | 13.53 | 13.23 | 13.50 | 13.50 | 0.22% | 206,061 |
| Jul 1, 2025 | 13.45 | 13.72 | 13.40 | 13.47 | 13.47 | 0.30% | 114,812 |
| Jun 30, 2025 | 13.70 | 13.77 | 13.43 | 13.43 | 13.43 | -1.90% | 314,950 |
| Jun 29, 2025 | 13.04 | 13.69 | 13.04 | 13.69 | 13.69 | 5.31% | 270,541 |
| Jun 26, 2025 | 13.00 | 13.12 | 12.70 | 13.00 | 13.00 | 2.36% | 289,778 |
| Jun 25, 2025 | 12.80 | 12.94 | 12.64 | 12.70 | 12.70 | -0.31% | 288,694 |