Emaar Properties PJSC (DFM:EMAAR)
United Arab Emirates
· Delayed Price · Currency is AED 14.05
+0.40 (2.93%)
At close: Dec 5, 2025
Emaar Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.65 | 14.05 | 13.65 | 14.05 | 14.05 | 2.93% | 15,836,950 |
| Dec 4, 2025 | 13.55 | 13.90 | 13.50 | 13.65 | 13.65 | 0.74% | 14,041,820 |
| Dec 3, 2025 | 13.35 | 13.55 | 13.30 | 13.55 | 13.55 | 1.88% | 11,578,990 |
| Nov 28, 2025 | 13.25 | 13.35 | 13.15 | 13.30 | 13.30 | 0.76% | 9,081,823 |
| Nov 27, 2025 | 13.25 | 13.40 | 13.20 | 13.20 | 13.20 | -0.38% | 6,526,972 |
| Nov 26, 2025 | 13.25 | 13.35 | 13.15 | 13.25 | 13.25 | - | 8,382,069 |
| Nov 25, 2025 | 13.40 | 13.60 | 13.25 | 13.25 | 13.25 | -1.12% | 10,041,410 |
| Nov 24, 2025 | 13.40 | 13.45 | 13.05 | 13.40 | 13.40 | - | 21,890,490 |
| Nov 21, 2025 | 13.40 | 13.40 | 13.15 | 13.40 | 13.40 | -1.11% | 9,850,610 |
| Nov 20, 2025 | 13.30 | 13.60 | 13.25 | 13.55 | 13.55 | 2.65% | 9,739,605 |
| Nov 19, 2025 | 13.35 | 13.45 | 13.10 | 13.20 | 13.20 | -1.12% | 17,141,050 |
| Nov 18, 2025 | 13.40 | 13.45 | 13.30 | 13.35 | 13.35 | -1.11% | 12,152,150 |
| Nov 17, 2025 | 13.75 | 13.75 | 13.40 | 13.50 | 13.50 | -2.17% | 15,533,260 |
| Nov 14, 2025 | 13.75 | 13.80 | 13.55 | 13.80 | 13.80 | - | 10,098,050 |
| Nov 13, 2025 | 13.80 | 13.90 | 13.65 | 13.80 | 13.80 | - | 9,973,489 |
| Nov 12, 2025 | 13.90 | 14.00 | 13.75 | 13.80 | 13.80 | -0.72% | 8,220,696 |
| Nov 11, 2025 | 13.45 | 13.90 | 13.35 | 13.90 | 13.90 | 3.73% | 18,898,080 |
| Nov 10, 2025 | 13.65 | 13.75 | 13.40 | 13.40 | 13.40 | -1.47% | 20,227,970 |
| Nov 7, 2025 | 13.95 | 14.00 | 13.50 | 13.60 | 13.60 | -1.45% | 29,384,420 |
| Nov 6, 2025 | 13.70 | 13.95 | 13.70 | 13.80 | 13.80 | 0.73% | 11,444,700 |
| Nov 5, 2025 | 13.95 | 13.95 | 13.60 | 13.70 | 13.70 | -2.14% | 14,586,770 |
| Nov 4, 2025 | 13.90 | 14.05 | 13.75 | 14.00 | 14.00 | 0.36% | 11,828,140 |
| Nov 3, 2025 | 14.20 | 14.25 | 13.85 | 13.95 | 13.95 | -1.76% | 14,873,230 |
| Oct 31, 2025 | 14.50 | 14.60 | 14.20 | 14.20 | 14.20 | -2.74% | 14,309,890 |
| Oct 30, 2025 | 14.65 | 14.75 | 14.45 | 14.60 | 14.60 | -0.68% | 15,691,890 |
| Oct 29, 2025 | 14.65 | 14.75 | 14.50 | 14.70 | 14.70 | 0.34% | 16,296,350 |
| Oct 28, 2025 | 14.45 | 14.80 | 14.45 | 14.65 | 14.65 | 1.74% | 26,077,420 |
| Oct 27, 2025 | 14.45 | 14.55 | 14.40 | 14.40 | 14.40 | -0.35% | 11,996,090 |
| Oct 24, 2025 | 14.10 | 14.45 | 14.05 | 14.45 | 14.45 | 2.85% | 14,235,400 |
| Oct 23, 2025 | 13.85 | 14.10 | 13.85 | 14.05 | 14.05 | 1.44% | 19,023,010 |
| Oct 22, 2025 | 13.90 | 13.95 | 13.75 | 13.85 | 13.85 | - | 8,849,228 |
| Oct 21, 2025 | 13.95 | 14.00 | 13.85 | 13.85 | 13.85 | - | 7,040,614 |
| Oct 20, 2025 | 13.75 | 14.00 | 13.70 | 13.85 | 13.85 | 1.09% | 8,420,702 |
| Oct 17, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -1.44% | 13,137,230 |
| Oct 16, 2025 | 14.00 | 14.05 | 13.85 | 13.90 | 13.90 | -0.71% | 8,637,822 |
| Oct 15, 2025 | 13.90 | 14.05 | 13.80 | 14.00 | 14.00 | 0.72% | 24,583,360 |
| Oct 14, 2025 | 13.50 | 13.90 | 13.45 | 13.90 | 13.90 | 2.96% | 21,898,650 |
| Oct 13, 2025 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | -0.74% | 10,516,570 |
| Oct 10, 2025 | 13.55 | 13.65 | 13.50 | 13.60 | 13.60 | 0.37% | 6,668,500 |
| Oct 9, 2025 | 13.65 | 13.65 | 13.50 | 13.55 | 13.55 | -0.73% | 13,216,880 |
| Oct 8, 2025 | 13.55 | 13.65 | 13.45 | 13.65 | 13.65 | 0.37% | 10,230,430 |
| Oct 7, 2025 | 13.55 | 13.65 | 13.55 | 13.60 | 13.60 | - | 4,936,340 |
| Oct 6, 2025 | 13.65 | 13.75 | 13.55 | 13.60 | 13.60 | - | 6,727,653 |
| Oct 3, 2025 | 13.65 | 13.65 | 13.45 | 13.60 | 13.60 | -0.37% | 6,876,490 |
| Oct 2, 2025 | 13.45 | 13.75 | 13.40 | 13.65 | 13.65 | 1.87% | 18,133,160 |
| Oct 1, 2025 | 13.10 | 13.45 | 13.05 | 13.40 | 13.40 | 2.68% | 13,081,440 |
| Sep 30, 2025 | 13.30 | 13.40 | 13.05 | 13.05 | 13.05 | -1.88% | 27,704,260 |
| Sep 29, 2025 | 13.35 | 13.45 | 13.20 | 13.30 | 13.30 | - | 12,617,380 |
| Sep 26, 2025 | 13.40 | 13.50 | 13.10 | 13.30 | 13.30 | -0.75% | 23,096,860 |
| Sep 25, 2025 | 13.60 | 13.65 | 13.25 | 13.40 | 13.40 | -1.47% | 24,204,140 |