Emaar The Economic City (TADAWUL:4220)
Saudi Arabia · Delayed Price · Currency is SAR 9.82
+0.08 (0.82%)
Jul 23, 2026, 3:16 PM AST
Emaar The Economic City Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 9.72 | 9.89 | 9.70 | 9.82 | 9.82 | 0.82% | 151,626 |
| Jul 22, 2026 | 9.68 | 9.85 | 9.65 | 9.74 | 9.74 | 0.62% | 137,725 |
| Jul 21, 2026 | 9.72 | 9.77 | 9.60 | 9.68 | 9.68 | -0.92% | 356,861 |
| Jul 20, 2026 | 9.69 | 10.25 | 9.64 | 9.77 | 9.77 | 0.62% | 1,423,442 |
| Jul 19, 2026 | 9.62 | 9.78 | 9.56 | 9.71 | 9.71 | 0.94% | 167,665 |
| Jul 16, 2026 | 9.64 | 9.81 | 9.56 | 9.62 | 9.62 | -0.62% | 251,218 |
| Jul 15, 2026 | 9.70 | 9.94 | 9.65 | 9.68 | 9.68 | -0.21% | 322,234 |
| Jul 14, 2026 | 9.71 | 9.81 | 9.68 | 9.70 | 9.70 | -0.72% | 164,151 |
| Jul 13, 2026 | 9.65 | 9.84 | 9.60 | 9.77 | 9.77 | 0.93% | 292,043 |
| Jul 12, 2026 | 9.70 | 9.75 | 9.66 | 9.68 | 9.68 | - | 67,574 |
| Jul 9, 2026 | 9.70 | 9.78 | 9.65 | 9.68 | 9.68 | -0.41% | 136,850 |
| Jul 8, 2026 | 9.84 | 9.84 | 9.71 | 9.72 | 9.72 | -1.22% | 111,998 |
| Jul 7, 2026 | 9.97 | 9.97 | 9.78 | 9.84 | 9.84 | -1.40% | 231,525 |
| Jul 6, 2026 | 9.95 | 10.20 | 9.89 | 9.98 | 9.98 | 1.84% | 493,891 |
| Jul 5, 2026 | 9.93 | 9.98 | 9.80 | 9.80 | 9.80 | -1.21% | 237,386 |
| 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 |