Emaar The Economic City (TADAWUL:4220)
Saudi Arabia · Delayed Price · Currency is SAR 7.71
+0.08 (1.05%)
Nov 5, 2026, 3:18 PM AST
Emaar The Economic City Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7.70 | 7.80 | 7.48 | 7.71 | 7.71 | 1.05% | 398,488 |
| Nov 4, 2026 | 7.51 | 7.87 | 7.51 | 7.63 | 7.63 | 0.39% | 509,381 |
| Nov 3, 2026 | 7.71 | 7.86 | 7.41 | 7.60 | 7.60 | -1.94% | 402,567 |
| Nov 2, 2026 | 7.91 | 7.99 | 7.66 | 7.75 | 7.75 | -3.00% | 314,426 |
| Nov 1, 2026 | 8.10 | 8.10 | 7.80 | 7.99 | 7.99 | -4.65% | 250,786 |
| Oct 29, 2026 | 8.80 | 8.80 | 8.23 | 8.38 | 8.38 | -1.41% | 264,063 |
| Oct 28, 2026 | 8.35 | 8.50 | 8.20 | 8.50 | 8.50 | 2.29% | 196,839 |
| Oct 27, 2026 | 8.20 | 8.58 | 8.14 | 8.31 | 8.31 | 1.09% | 335,946 |
| Oct 26, 2026 | 7.90 | 8.28 | 7.87 | 8.22 | 8.22 | 4.05% | 286,603 |
| Oct 25, 2026 | 8.10 | 8.21 | 7.71 | 7.90 | 7.90 | -4.24% | 384,808 |
| Oct 22, 2026 | 8.59 | 8.66 | 8.13 | 8.25 | 8.25 | -4.51% | 481,525 |
| Oct 21, 2026 | 8.80 | 8.88 | 8.55 | 8.64 | 8.64 | -1.82% | 149,858 |
| Oct 20, 2026 | 9.01 | 9.01 | 8.80 | 8.80 | 8.80 | -2.33% | 224,971 |
| Oct 19, 2026 | 9.12 | 9.21 | 9.01 | 9.01 | 9.01 | -1.53% | 113,696 |
| Oct 18, 2026 | 9.00 | 9.20 | 8.99 | 9.15 | 9.15 | 0.99% | 68,759 |
| Oct 15, 2026 | 9.05 | 9.13 | 8.97 | 9.06 | 9.06 | 0.11% | 182,172 |
| Oct 14, 2026 | 9.18 | 9.20 | 9.05 | 9.05 | 9.05 | -1.74% | 190,300 |
| Oct 13, 2026 | 9.06 | 9.27 | 9.06 | 9.21 | 9.21 | 1.32% | 119,201 |
| Oct 12, 2026 | 9.38 | 9.38 | 9.00 | 9.09 | 9.09 | -3.09% | 304,773 |
| Oct 11, 2026 | 9.40 | 9.48 | 9.21 | 9.38 | 9.38 | -0.21% | 102,140 |
| Oct 8, 2026 | 9.64 | 9.64 | 9.40 | 9.40 | 9.40 | -2.08% | 204,763 |
| Oct 7, 2026 | 9.65 | 9.75 | 9.55 | 9.60 | 9.60 | -0.52% | 76,487 |
| Oct 6, 2026 | 9.53 | 9.66 | 9.45 | 9.65 | 9.65 | 1.26% | 95,087 |
| Oct 5, 2026 | 9.40 | 9.61 | 9.40 | 9.53 | 9.53 | 1.38% | 168,728 |
| Oct 4, 2026 | 9.30 | 9.54 | 9.30 | 9.40 | 9.40 | 0.53% | 112,164 |
| Oct 1, 2026 | 9.23 | 9.37 | 9.18 | 9.35 | 9.35 | 1.30% | 126,660 |
| Sep 30, 2026 | 9.34 | 9.40 | 9.00 | 9.23 | 9.23 | -1.70% | 174,648 |
| Sep 29, 2026 | 9.52 | 9.58 | 9.30 | 9.39 | 9.39 | -1.26% | 237,114 |
| Sep 28, 2026 | 9.53 | 9.61 | 9.51 | 9.51 | 9.51 | -0.31% | 83,800 |
| Sep 27, 2026 | 9.52 | 9.61 | 9.50 | 9.54 | 9.54 | - | 113,288 |
| Sep 24, 2026 | 9.56 | 9.63 | 9.51 | 9.54 | 9.54 | -0.21% | 106,967 |
| Sep 22, 2026 | 9.55 | 9.59 | 9.50 | 9.56 | 9.56 | 0.10% | 173,436 |
| Sep 21, 2026 | 9.80 | 9.81 | 9.54 | 9.55 | 9.55 | -4.88% | 488,168 |
| Sep 20, 2026 | 9.50 | 10.04 | 9.40 | 10.04 | 10.04 | 3.93% | 229,605 |
| Sep 17, 2026 | 9.34 | 9.66 | 9.31 | 9.66 | 9.66 | 2.99% | 423,604 |
| Sep 16, 2026 | 9.29 | 9.45 | 9.29 | 9.38 | 9.38 | 0.86% | 135,376 |
| Sep 15, 2026 | 9.52 | 9.57 | 9.30 | 9.30 | 9.30 | -2.31% | 362,192 |
| Sep 14, 2026 | 9.57 | 9.80 | 9.51 | 9.52 | 9.52 | -0.94% | 434,036 |
| Sep 13, 2026 | 9.71 | 9.72 | 9.60 | 9.61 | 9.61 | -1.33% | 158,585 |
| Sep 10, 2026 | 9.86 | 9.86 | 9.73 | 9.74 | 9.74 | -0.71% | 82,121 |
| Sep 9, 2026 | 9.78 | 9.82 | 9.70 | 9.81 | 9.81 | - | 157,194 |
| Sep 8, 2026 | 9.80 | 9.83 | 9.77 | 9.81 | 9.81 | 0.10% | 78,252 |
| Sep 7, 2026 | 9.93 | 9.93 | 9.80 | 9.80 | 9.80 | -1.31% | 171,909 |
| Sep 6, 2026 | 9.81 | 9.96 | 9.81 | 9.93 | 9.93 | 0.81% | 109,537 |
| Sep 3, 2026 | 9.78 | 10.04 | 9.78 | 9.85 | 9.85 | 0.51% | 507,384 |
| Sep 2, 2026 | 9.82 | 9.85 | 9.76 | 9.80 | 9.80 | -0.51% | 231,102 |
| Sep 1, 2026 | 9.96 | 9.96 | 9.81 | 9.85 | 9.85 | -1.10% | 365,418 |
| Aug 31, 2026 | 10.00 | 10.02 | 9.89 | 9.96 | 9.96 | -0.50% | 367,652 |
| Aug 30, 2026 | 10.17 | 10.23 | 10.00 | 10.01 | 10.01 | -1.57% | 688,685 |
| Aug 27, 2026 | 10.12 | 10.20 | 10.01 | 10.17 | 10.17 | 0.49% | 629,305 |