EMSTEEL Building Materials PJSC (ADX:EMSTEEL)
United Arab Emirates
· Delayed Price · Currency is AED 1.150
+0.010 (0.88%)
At close: Dec 5, 2025
ADX:EMSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 696,466 |
| Dec 4, 2025 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 307,214 |
| Dec 3, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 290,919 |
| Nov 28, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 407,299 |
| Nov 27, 2025 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -1.72% | 1,588,793 |
| Nov 26, 2025 | 1.13 | 1.20 | 1.13 | 1.16 | 1.16 | 1.75% | 2,512,747 |
| Nov 25, 2025 | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | 2.70% | 414,328 |
| Nov 24, 2025 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | - | 329,395 |
| Nov 21, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -2.63% | 569,044 |
| Nov 20, 2025 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 1,089,141 |
| Nov 19, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 498,415 |
| Nov 18, 2025 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 328,912 |
| Nov 17, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 509,391 |
| Nov 14, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 382,325 |
| Nov 13, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 1,805,503 |
| Nov 12, 2025 | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | -0.86% | 5,877,462 |
| Nov 11, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 487,881 |
| Nov 10, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 196,792 |
| Nov 7, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 667,146 |
| Nov 6, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 866,924 |
| Nov 5, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 156,941 |
| Nov 4, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 59,832 |
| Nov 3, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | - | 63,599 |
| Oct 31, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 398,377 |
| Oct 30, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 93,939 |
| Oct 29, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 337,734 |
| Oct 28, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 732,341 |
| Oct 27, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 1,354,470 |
| Oct 24, 2025 | 1.22 | 1.23 | 1.18 | 1.22 | 1.22 | - | 1,313,404 |
| Oct 23, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 4.27% | 3,923,569 |
| Oct 22, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 531,853 |
| Oct 21, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 361,105 |
| Oct 20, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 396,007 |
| Oct 17, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 212,108 |
| Oct 16, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | - | 1,366,742 |
| Oct 15, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 258,859 |
| Oct 14, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 1,985,714 |
| Oct 13, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 784,425 |
| Oct 10, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 1,721,728 |
| Oct 9, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 927,719 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 2,618,599 |
| Oct 7, 2025 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 4,536,270 |
| Oct 6, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 131,678 |
| Oct 3, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 262,519 |
| Oct 2, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 1,221,151 |
| Oct 1, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 840,418 |
| Sep 30, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 802,161 |
| Sep 29, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 780,876 |
| Sep 26, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 1,364,899 |
| Sep 25, 2025 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 1,808,614 |