Emaar The Economic City (TADAWUL:4220)
Saudi Arabia · Delayed Price · Currency is SAR 9.85
+0.05 (0.51%)
Sep 3, 2026, 3:19 PM AST
Emaar The Economic City Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 9.95 | 10.20 | 9.95 | 10.12 | 10.12 | 1.71% | 1,207,895 |
| Aug 25, 2026 | 9.98 | 10.05 | 9.88 | 9.95 | 9.95 | -0.30% | 816,437 |
| Aug 24, 2026 | 9.71 | 10.03 | 9.71 | 9.98 | 9.98 | 2.67% | 1,429,912 |
| Aug 23, 2026 | 9.82 | 9.91 | 9.69 | 9.72 | 9.72 | -0.92% | 356,644 |
| Aug 20, 2026 | 9.67 | 9.84 | 9.55 | 9.81 | 9.81 | 1.45% | 711,434 |
| Aug 19, 2026 | 9.71 | 9.81 | 9.64 | 9.67 | 9.67 | -0.41% | 204,996 |
| Aug 18, 2026 | 9.62 | 9.86 | 9.62 | 9.71 | 9.71 | - | 258,354 |
| Aug 17, 2026 | 9.64 | 9.80 | 9.57 | 9.71 | 9.71 | 0.83% | 660,138 |
| Aug 16, 2026 | 9.70 | 9.73 | 9.60 | 9.63 | 9.63 | 0.21% | 77,142 |
| Aug 13, 2026 | 9.60 | 9.76 | 9.60 | 9.61 | 9.61 | -0.10% | 210,554 |
| Aug 12, 2026 | 9.40 | 9.70 | 9.40 | 9.62 | 9.62 | 0.73% | 436,962 |
| Aug 11, 2026 | 9.62 | 9.63 | 9.47 | 9.55 | 9.55 | -0.73% | 152,888 |
| Aug 10, 2026 | 9.50 | 9.70 | 9.46 | 9.62 | 9.62 | 1.16% | 225,267 |
| Aug 9, 2026 | 9.60 | 9.70 | 9.50 | 9.51 | 9.51 | -1.04% | 83,786 |
| Aug 6, 2026 | 9.77 | 9.80 | 9.50 | 9.61 | 9.61 | -1.64% | 263,538 |
| Aug 5, 2026 | 9.89 | 9.89 | 9.75 | 9.77 | 9.77 | -1.21% | 164,678 |
| Aug 4, 2026 | 9.69 | 9.94 | 9.65 | 9.89 | 9.89 | 2.06% | 286,214 |
| Aug 3, 2026 | 9.54 | 9.71 | 9.41 | 9.69 | 9.69 | 2.76% | 266,474 |
| Aug 2, 2026 | 9.41 | 9.52 | 9.37 | 9.43 | 9.43 | 0.32% | 65,129 |
| Jul 30, 2026 | 9.36 | 9.44 | 9.32 | 9.40 | 9.40 | -1.47% | 79,250 |
| Jul 29, 2026 | 9.59 | 9.68 | 9.27 | 9.54 | 9.54 | -0.93% | 512,567 |
| Jul 28, 2026 | 9.78 | 9.80 | 9.60 | 9.63 | 9.63 | -1.03% | 227,262 |
| Jul 27, 2026 | 9.75 | 9.81 | 9.71 | 9.73 | 9.73 | -0.21% | 122,608 |
| Jul 26, 2026 | 9.81 | 9.86 | 9.73 | 9.75 | 9.75 | -0.71% | 91,073 |
| 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 |