Emaar The Economic City (TADAWUL:4220)
Saudi Arabia · Delayed Price · Currency is SAR 9.92
-0.07 (-0.70%)
Jul 2, 2026, 3:17 PM AST
Emaar The Economic City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 9.97 | 10.04 | 9.92 | 9.92 | 9.92 | -0.70% | 313,001 |
| Jul 1, 2026 | 9.98 | 10.06 | 9.91 | 9.99 | 9.99 | 0.10% | 413,337 |
| Jun 30, 2026 | 10.03 | 10.07 | 9.97 | 9.98 | 9.98 | -0.50% | 380,073 |
| Jun 29, 2026 | 10.04 | 10.09 | 9.99 | 10.03 | 10.03 | -0.30% | 243,883 |
| Jun 28, 2026 | 10.05 | 10.12 | 10.04 | 10.06 | 10.06 | 0.10% | 291,085 |
| Jun 25, 2026 | 10.24 | 10.25 | 10.05 | 10.05 | 10.05 | -2.62% | 541,949 |
| Jun 24, 2026 | 10.25 | 10.50 | 10.22 | 10.32 | 10.32 | 2.18% | 1,024,307 |
| Jun 23, 2026 | 10.25 | 10.26 | 10.10 | 10.10 | 10.10 | -1.46% | 1,071,348 |
| Jun 22, 2026 | 10.35 | 10.35 | 10.10 | 10.25 | 10.25 | -0.19% | 363,190 |
| Jun 21, 2026 | 10.43 | 10.43 | 10.25 | 10.27 | 10.27 | -1.72% | 165,605 |
| Jun 18, 2026 | 10.35 | 10.45 | 10.26 | 10.45 | 10.45 | 0.97% | 211,356 |
| Jun 17, 2026 | 10.34 | 10.45 | 10.28 | 10.35 | 10.35 | 0.49% | 314,089 |
| Jun 16, 2026 | 10.30 | 10.34 | 10.23 | 10.30 | 10.30 | -0.19% | 289,517 |
| Jun 15, 2026 | 10.30 | 10.34 | 10.24 | 10.32 | 10.32 | 0.19% | 224,031 |
| Jun 14, 2026 | 10.20 | 10.35 | 10.20 | 10.30 | 10.30 | 0.88% | 166,117 |
| Jun 11, 2026 | 10.24 | 10.26 | 10.18 | 10.21 | 10.21 | 0.29% | 142,055 |
| Jun 10, 2026 | 10.23 | 10.23 | 10.13 | 10.18 | 10.18 | -0.49% | 179,947 |
| Jun 9, 2026 | 10.25 | 10.32 | 10.21 | 10.23 | 10.23 | -0.20% | 148,523 |
| Jun 8, 2026 | 10.18 | 10.28 | 10.09 | 10.25 | 10.25 | 0.59% | 277,428 |
| Jun 7, 2026 | 10.27 | 10.34 | 10.19 | 10.19 | 10.19 | -0.88% | 138,865 |
| Jun 4, 2026 | 10.22 | 10.40 | 10.19 | 10.28 | 10.28 | 0.69% | 252,408 |
| Jun 3, 2026 | 10.40 | 10.43 | 10.20 | 10.21 | 10.21 | -1.83% | 382,931 |
| Jun 2, 2026 | 10.64 | 10.64 | 10.32 | 10.40 | 10.40 | -2.35% | 375,818 |
| Jun 1, 2026 | 10.62 | 10.85 | 10.48 | 10.65 | 10.65 | 0.38% | 552,616 |
| May 31, 2026 | 10.79 | 10.79 | 10.31 | 10.61 | 10.61 | -2.48% | 220,558 |
| May 21, 2026 | 10.19 | 10.88 | 10.13 | 10.88 | 10.88 | 7.09% | 497,816 |
| May 20, 2026 | 10.24 | 10.29 | 10.15 | 10.16 | 10.16 | -1.26% | 286,048 |
| May 19, 2026 | 10.18 | 10.36 | 10.18 | 10.29 | 10.29 | 0.29% | 195,231 |
| May 18, 2026 | 10.16 | 10.26 | 10.11 | 10.26 | 10.26 | 0.98% | 232,074 |
| May 17, 2026 | 10.53 | 10.61 | 10.16 | 10.16 | 10.16 | -3.79% | 785,654 |
| May 14, 2026 | 11.03 | 11.03 | 10.55 | 10.56 | 10.56 | -4.52% | 652,591 |
| May 13, 2026 | 10.78 | 11.26 | 10.40 | 11.06 | 11.06 | -3.41% | 2,300,988 |
| May 12, 2026 | 11.45 | 11.59 | 11.10 | 11.45 | 11.45 | 0.44% | 765,913 |
| May 11, 2026 | 11.59 | 11.60 | 11.31 | 11.40 | 11.40 | -1.64% | 461,944 |
| May 10, 2026 | 11.24 | 11.59 | 11.10 | 11.59 | 11.59 | 2.02% | 552,183 |
| May 7, 2026 | 11.49 | 11.56 | 11.16 | 11.36 | 11.36 | -1.22% | 1,328,325 |
| May 6, 2026 | 12.00 | 12.00 | 11.44 | 11.50 | 11.50 | -3.60% | 1,043,812 |
| May 5, 2026 | 11.40 | 12.02 | 11.40 | 11.93 | 11.93 | 0.76% | 1,269,102 |
| May 4, 2026 | 11.48 | 12.19 | 11.35 | 11.84 | 11.84 | 1.63% | 2,575,644 |
| May 3, 2026 | 11.19 | 11.69 | 11.11 | 11.65 | 11.65 | 5.24% | 1,458,729 |
| Apr 30, 2026 | 10.40 | 11.28 | 10.32 | 11.07 | 11.07 | 6.44% | 2,396,426 |
| Apr 29, 2026 | 10.19 | 10.40 | 10.12 | 10.40 | 10.40 | 2.36% | 394,219 |
| Apr 28, 2026 | 10.39 | 10.39 | 10.10 | 10.16 | 10.16 | -1.74% | 531,873 |
| Apr 27, 2026 | 10.12 | 10.39 | 10.10 | 10.34 | 10.34 | 2.27% | 374,834 |
| Apr 26, 2026 | 10.10 | 10.16 | 10.02 | 10.11 | 10.11 | 0.20% | 167,186 |
| Apr 23, 2026 | 10.19 | 10.20 | 9.97 | 10.09 | 10.09 | -0.88% | 475,463 |
| Apr 22, 2026 | 10.15 | 10.22 | 10.10 | 10.18 | 10.18 | 1.19% | 313,191 |
| Apr 21, 2026 | 10.23 | 10.29 | 10.05 | 10.06 | 10.06 | -1.47% | 220,675 |
| Apr 20, 2026 | 10.52 | 10.52 | 10.17 | 10.21 | 10.21 | -3.22% | 526,422 |
| Apr 19, 2026 | 10.68 | 10.71 | 10.48 | 10.55 | 10.55 | -1.03% | 353,519 |