Aldar Properties PJSC (ADX:ALDAR)
United Arab Emirates
· Delayed Price · Currency is AED 8.88
+0.22 (2.54%)
At close: Dec 5, 2025
Aldar Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.72 | 8.92 | 8.70 | 8.88 | 8.88 | 2.54% | 21,436,610 |
| Dec 4, 2025 | 8.31 | 8.75 | 8.31 | 8.66 | 8.66 | 4.34% | 23,486,060 |
| Dec 3, 2025 | 8.22 | 8.37 | 8.20 | 8.30 | 8.30 | 1.84% | 9,215,939 |
| Nov 28, 2025 | 8.16 | 8.21 | 8.09 | 8.15 | 8.15 | - | 8,425,921 |
| Nov 27, 2025 | 8.26 | 8.28 | 8.11 | 8.15 | 8.15 | -1.21% | 8,571,370 |
| Nov 26, 2025 | 8.26 | 8.33 | 8.16 | 8.25 | 8.25 | -0.12% | 11,110,170 |
| Nov 25, 2025 | 8.40 | 8.46 | 8.20 | 8.26 | 8.26 | -0.96% | 9,603,112 |
| Nov 24, 2025 | 8.54 | 8.54 | 8.34 | 8.34 | 8.34 | -1.07% | 16,165,574 |
| Nov 21, 2025 | 8.52 | 8.56 | 8.36 | 8.43 | 8.43 | -2.32% | 7,075,626 |
| Nov 20, 2025 | 8.51 | 8.64 | 8.51 | 8.63 | 8.63 | 1.77% | 7,423,636 |
| Nov 19, 2025 | 8.46 | 8.53 | 8.37 | 8.48 | 8.48 | 0.36% | 8,349,807 |
| Nov 18, 2025 | 8.60 | 8.60 | 8.36 | 8.45 | 8.45 | -1.74% | 12,834,500 |
| Nov 17, 2025 | 8.64 | 8.71 | 8.53 | 8.60 | 8.60 | -0.58% | 16,020,990 |
| Nov 14, 2025 | 8.79 | 8.83 | 8.65 | 8.65 | 8.65 | -1.59% | 7,516,415 |
| Nov 13, 2025 | 8.84 | 8.91 | 8.79 | 8.79 | 8.79 | -0.11% | 7,500,234 |
| Nov 12, 2025 | 8.96 | 9.06 | 8.79 | 8.80 | 8.80 | -1.57% | 15,248,840 |
| Nov 11, 2025 | 9.04 | 9.10 | 8.92 | 8.94 | 8.94 | -0.56% | 15,146,010 |
| Nov 10, 2025 | 9.33 | 9.42 | 8.99 | 8.99 | 8.99 | -3.64% | 18,139,400 |
| Nov 7, 2025 | 9.10 | 9.37 | 9.10 | 9.33 | 9.33 | 3.55% | 32,326,620 |
| Nov 6, 2025 | 8.95 | 9.12 | 8.94 | 9.01 | 9.01 | 0.45% | 13,662,020 |
| Nov 5, 2025 | 8.96 | 9.02 | 8.90 | 8.97 | 8.97 | - | 13,903,900 |
| Nov 4, 2025 | 8.70 | 9.01 | 8.69 | 8.97 | 8.97 | 3.10% | 21,680,730 |
| Nov 3, 2025 | 8.98 | 9.00 | 8.70 | 8.70 | 8.70 | -3.33% | 30,083,220 |
| Oct 31, 2025 | 9.36 | 9.36 | 9.00 | 9.00 | 9.00 | -3.85% | 26,527,620 |
| Oct 30, 2025 | 9.34 | 9.40 | 9.31 | 9.36 | 9.36 | 0.11% | 4,505,300 |
| Oct 29, 2025 | 9.45 | 9.46 | 9.35 | 9.35 | 9.35 | -1.06% | 14,021,150 |
| Oct 28, 2025 | 9.45 | 9.52 | 9.37 | 9.45 | 9.45 | - | 12,855,680 |
| Oct 27, 2025 | 9.52 | 9.54 | 9.42 | 9.45 | 9.45 | -0.53% | 7,076,759 |
| Oct 24, 2025 | 9.47 | 9.50 | 9.42 | 9.50 | 9.50 | 0.85% | 5,689,189 |
| Oct 23, 2025 | 9.49 | 9.54 | 9.42 | 9.42 | 9.42 | -0.95% | 7,130,356 |
| Oct 22, 2025 | 9.48 | 9.53 | 9.46 | 9.51 | 9.51 | 0.32% | 4,586,278 |
| Oct 21, 2025 | 9.51 | 9.63 | 9.45 | 9.48 | 9.48 | -0.11% | 11,671,060 |
| Oct 20, 2025 | 9.37 | 9.51 | 9.37 | 9.49 | 9.49 | 1.50% | 7,918,861 |
| Oct 17, 2025 | 9.47 | 9.47 | 9.26 | 9.35 | 9.35 | -1.58% | 8,637,260 |
| Oct 16, 2025 | 9.55 | 9.59 | 9.44 | 9.50 | 9.50 | -0.94% | 8,861,642 |
| Oct 15, 2025 | 9.64 | 9.70 | 9.58 | 9.59 | 9.59 | -0.10% | 11,731,960 |
| Oct 14, 2025 | 9.56 | 9.67 | 9.55 | 9.60 | 9.60 | 0.52% | 12,272,460 |
| Oct 13, 2025 | 9.54 | 9.60 | 9.45 | 9.55 | 9.55 | - | 6,005,436 |
| Oct 10, 2025 | 9.61 | 9.63 | 9.52 | 9.55 | 9.55 | -0.52% | 3,694,032 |
| Oct 9, 2025 | 9.57 | 9.64 | 9.42 | 9.60 | 9.60 | 0.42% | 9,080,691 |
| Oct 8, 2025 | 9.50 | 9.56 | 9.43 | 9.56 | 9.56 | 0.63% | 5,559,906 |
| Oct 7, 2025 | 9.46 | 9.52 | 9.43 | 9.50 | 9.50 | 0.85% | 7,903,055 |
| Oct 6, 2025 | 9.56 | 9.62 | 9.42 | 9.42 | 9.42 | -1.57% | 4,931,608 |
| Oct 3, 2025 | 9.62 | 9.65 | 9.55 | 9.57 | 9.57 | -0.31% | 2,313,633 |
| Oct 2, 2025 | 9.61 | 9.67 | 9.57 | 9.60 | 9.60 | -0.10% | 5,945,954 |
| Oct 1, 2025 | 9.49 | 9.66 | 9.46 | 9.61 | 9.61 | 1.37% | 8,894,715 |
| Sep 30, 2025 | 9.51 | 9.58 | 9.45 | 9.48 | 9.48 | -0.21% | 7,431,254 |
| Sep 29, 2025 | 9.33 | 9.58 | 9.31 | 9.50 | 9.50 | 2.15% | 13,132,060 |
| Sep 26, 2025 | 9.15 | 9.31 | 9.15 | 9.30 | 9.30 | 1.75% | 6,123,723 |
| Sep 25, 2025 | 9.22 | 9.33 | 9.14 | 9.14 | 9.14 | -0.87% | 14,559,200 |