Emaar The Economic City (TADAWUL:4220)
Saudi Arabia · Delayed Price · Currency is SAR 9.94
+0.02 (0.20%)
Dec 30, 2025, 3:10 PM AST
Emaar The Economic City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 10.10 | 10.10 | 9.90 | 9.92 | 9.92 | -0.60% | 237,433 |
| Dec 28, 2025 | 10.28 | 10.28 | 9.94 | 9.98 | 9.98 | -1.19% | 178,510 |
| Dec 25, 2025 | 10.37 | 10.37 | 10.03 | 10.10 | 10.10 | -0.59% | 207,704 |
| Dec 24, 2025 | 10.48 | 10.48 | 10.02 | 10.16 | 10.16 | -1.55% | 342,517 |
| Dec 23, 2025 | 10.84 | 11.00 | 10.30 | 10.32 | 10.32 | -3.55% | 662,679 |
| Dec 22, 2025 | 10.85 | 10.85 | 10.59 | 10.70 | 10.70 | -1.38% | 158,526 |
| Dec 21, 2025 | 10.95 | 11.06 | 10.83 | 10.85 | 10.85 | -1.36% | 195,945 |
| Dec 18, 2025 | 11.10 | 11.10 | 10.72 | 11.00 | 11.00 | -0.18% | 451,668 |
| Dec 17, 2025 | 10.92 | 11.02 | 10.75 | 11.02 | 11.02 | 0.92% | 153,046 |
| Dec 16, 2025 | 11.06 | 11.18 | 10.88 | 10.92 | 10.92 | -1.27% | 296,341 |
| Dec 15, 2025 | 10.93 | 11.06 | 10.83 | 11.06 | 11.06 | 1.19% | 151,748 |
| Dec 14, 2025 | 11.01 | 11.07 | 10.85 | 10.93 | 10.93 | -0.64% | 65,460 |
| Dec 11, 2025 | 11.18 | 11.18 | 10.94 | 11.00 | 11.00 | -0.99% | 55,192 |
| Dec 10, 2025 | 11.03 | 11.14 | 11.02 | 11.11 | 11.11 | -0.27% | 76,616 |
| Dec 9, 2025 | 11.02 | 11.14 | 10.99 | 11.14 | 11.14 | 0.18% | 72,539 |
| Dec 8, 2025 | 11.30 | 11.30 | 11.03 | 11.12 | 11.12 | -1.51% | 97,774 |
| Dec 7, 2025 | 11.35 | 11.43 | 11.20 | 11.29 | 11.29 | -0.88% | 52,579 |
| Dec 4, 2025 | 10.99 | 11.50 | 10.99 | 11.39 | 11.39 | 3.92% | 286,028 |
| Dec 3, 2025 | 10.72 | 11.03 | 10.72 | 10.96 | 10.96 | 2.24% | 205,324 |
| Dec 2, 2025 | 10.81 | 10.91 | 10.72 | 10.72 | 10.72 | -0.56% | 55,415 |
| Dec 1, 2025 | 10.80 | 10.93 | 10.74 | 10.78 | 10.78 | -0.65% | 60,605 |
| Nov 30, 2025 | 11.10 | 11.13 | 10.82 | 10.85 | 10.85 | -2.25% | 65,184 |
| Nov 27, 2025 | 11.03 | 11.21 | 11.00 | 11.10 | 11.10 | -0.45% | 124,320 |
| Nov 26, 2025 | 11.06 | 11.29 | 10.92 | 11.15 | 11.15 | 0.63% | 111,582 |
| Nov 25, 2025 | 11.19 | 11.31 | 11.01 | 11.08 | 11.08 | -1.07% | 143,544 |
| Nov 24, 2025 | 11.40 | 11.46 | 11.20 | 11.20 | 11.20 | -1.75% | 411,115 |
| Nov 23, 2025 | 11.71 | 11.75 | 11.39 | 11.40 | 11.40 | -2.81% | 281,344 |
| Nov 20, 2025 | 11.74 | 11.74 | 11.53 | 11.73 | 11.73 | -0.09% | 258,449 |
| Nov 19, 2025 | 11.88 | 11.95 | 11.65 | 11.74 | 11.74 | -1.18% | 178,245 |
| Nov 18, 2025 | 11.86 | 11.96 | 11.83 | 11.88 | 11.88 | -0.34% | 90,259 |
| Nov 17, 2025 | 11.91 | 11.93 | 11.76 | 11.92 | 11.92 | -0.08% | 121,770 |
| Nov 16, 2025 | 12.28 | 12.28 | 11.82 | 11.93 | 11.93 | -0.50% | 236,650 |
| Nov 13, 2025 | 12.00 | 12.18 | 11.85 | 11.99 | 11.99 | -1.07% | 221,220 |
| Nov 12, 2025 | 12.08 | 12.26 | 12.03 | 12.12 | 12.12 | 1.08% | 182,873 |
| Nov 11, 2025 | 12.04 | 12.09 | 11.87 | 11.99 | 11.99 | -0.08% | 128,231 |
| Nov 10, 2025 | 11.89 | 12.19 | 11.89 | 12.00 | 12.00 | 0.25% | 3,029,345 |
| Nov 9, 2025 | 12.00 | 12.05 | 11.86 | 11.97 | 11.97 | -0.25% | 69,673 |
| Nov 6, 2025 | 11.80 | 12.03 | 11.80 | 12.00 | 12.00 | 1.61% | 156,540 |
| Nov 5, 2025 | 12.30 | 12.38 | 11.78 | 11.81 | 11.81 | -5.22% | 887,957 |
| Nov 4, 2025 | 12.45 | 12.59 | 12.36 | 12.46 | 12.46 | -0.72% | 69,455 |
| Nov 3, 2025 | 12.59 | 12.79 | 12.46 | 12.55 | 12.55 | -0.40% | 126,973 |
| Nov 2, 2025 | 12.70 | 12.74 | 12.60 | 12.60 | 12.60 | -1.10% | 67,664 |
| Oct 30, 2025 | 12.74 | 12.92 | 12.65 | 12.74 | 12.74 | 0.55% | 182,166 |
| Oct 29, 2025 | 12.65 | 12.76 | 12.60 | 12.67 | 12.67 | 0.72% | 87,526 |
| Oct 28, 2025 | 12.66 | 12.73 | 12.58 | 12.58 | 12.58 | -0.55% | 94,556 |
| Oct 27, 2025 | 12.72 | 12.83 | 12.65 | 12.65 | 12.65 | -0.94% | 69,831 |
| Oct 26, 2025 | 12.69 | 12.87 | 12.69 | 12.77 | 12.77 | 0.63% | 32,137 |
| Oct 23, 2025 | 12.59 | 12.70 | 12.55 | 12.69 | 12.69 | 0.79% | 44,506 |
| Oct 22, 2025 | 12.68 | 12.72 | 12.56 | 12.59 | 12.59 | -0.71% | 105,352 |
| Oct 21, 2025 | 12.82 | 12.87 | 12.64 | 12.68 | 12.68 | -1.17% | 77,192 |