Emaar The Economic City (TADAWUL:4220)
Saudi Arabia
· Delayed Price · Currency is SAR 11.39
+0.43 (3.92%)
At close: Dec 4, 2025
Emaar The Economic City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.99 | 11.50 | 10.99 | 11.39 | 11.39 | 3.92% | 286,028 |
| Dec 3, 2025 | 10.72 | 11.03 | 10.72 | 10.96 | 10.96 | 2.24% | 205,324 |
| Dec 2, 2025 | 10.81 | 10.91 | 10.72 | 10.72 | 10.72 | -0.56% | 55,415 |
| Dec 1, 2025 | 10.80 | 10.93 | 10.74 | 10.78 | 10.78 | -0.65% | 60,605 |
| Nov 30, 2025 | 11.10 | 11.13 | 10.82 | 10.85 | 10.85 | -2.25% | 65,184 |
| Nov 27, 2025 | 11.03 | 11.21 | 11.00 | 11.10 | 11.10 | -0.45% | 124,320 |
| Nov 26, 2025 | 11.06 | 11.29 | 10.92 | 11.15 | 11.15 | 0.63% | 111,582 |
| Nov 25, 2025 | 11.19 | 11.31 | 11.01 | 11.08 | 11.08 | -1.07% | 143,544 |
| Nov 24, 2025 | 11.40 | 11.46 | 11.20 | 11.20 | 11.20 | -1.75% | 411,115 |
| Nov 23, 2025 | 11.71 | 11.75 | 11.39 | 11.40 | 11.40 | -2.81% | 281,344 |
| Nov 20, 2025 | 11.74 | 11.74 | 11.53 | 11.73 | 11.73 | -0.09% | 258,449 |
| Nov 19, 2025 | 11.88 | 11.95 | 11.65 | 11.74 | 11.74 | -1.18% | 178,245 |
| Nov 18, 2025 | 11.86 | 11.96 | 11.83 | 11.88 | 11.88 | -0.34% | 90,259 |
| Nov 17, 2025 | 11.91 | 11.93 | 11.76 | 11.92 | 11.92 | -0.08% | 121,770 |
| Nov 16, 2025 | 12.28 | 12.28 | 11.82 | 11.93 | 11.93 | -0.50% | 236,650 |
| Nov 13, 2025 | 12.00 | 12.18 | 11.85 | 11.99 | 11.99 | -1.07% | 221,220 |
| Nov 12, 2025 | 12.08 | 12.26 | 12.03 | 12.12 | 12.12 | 1.08% | 182,873 |
| Nov 11, 2025 | 12.04 | 12.09 | 11.87 | 11.99 | 11.99 | -0.08% | 128,231 |
| Nov 10, 2025 | 11.89 | 12.19 | 11.89 | 12.00 | 12.00 | 0.25% | 3,029,345 |
| Nov 9, 2025 | 12.00 | 12.05 | 11.86 | 11.97 | 11.97 | -0.25% | 69,673 |
| Nov 6, 2025 | 11.80 | 12.03 | 11.80 | 12.00 | 12.00 | 1.61% | 156,540 |
| Nov 5, 2025 | 12.30 | 12.38 | 11.78 | 11.81 | 11.81 | -5.22% | 887,957 |
| Nov 4, 2025 | 12.45 | 12.59 | 12.36 | 12.46 | 12.46 | -0.72% | 69,455 |
| Nov 3, 2025 | 12.59 | 12.79 | 12.46 | 12.55 | 12.55 | -0.40% | 126,973 |
| Nov 2, 2025 | 12.70 | 12.74 | 12.60 | 12.60 | 12.60 | -1.10% | 67,664 |
| Oct 30, 2025 | 12.74 | 12.92 | 12.65 | 12.74 | 12.74 | 0.55% | 182,166 |
| Oct 29, 2025 | 12.65 | 12.76 | 12.60 | 12.67 | 12.67 | 0.72% | 87,526 |
| Oct 28, 2025 | 12.66 | 12.73 | 12.58 | 12.58 | 12.58 | -0.55% | 94,556 |
| Oct 27, 2025 | 12.72 | 12.83 | 12.65 | 12.65 | 12.65 | -0.94% | 69,831 |
| Oct 26, 2025 | 12.69 | 12.87 | 12.69 | 12.77 | 12.77 | 0.63% | 32,137 |
| Oct 23, 2025 | 12.59 | 12.70 | 12.55 | 12.69 | 12.69 | 0.79% | 44,506 |
| Oct 22, 2025 | 12.68 | 12.72 | 12.56 | 12.59 | 12.59 | -0.71% | 105,352 |
| Oct 21, 2025 | 12.82 | 12.87 | 12.64 | 12.68 | 12.68 | -1.17% | 77,192 |
| Oct 20, 2025 | 12.96 | 12.98 | 12.83 | 12.83 | 12.83 | -1.16% | 101,291 |
| Oct 19, 2025 | 13.04 | 13.15 | 12.96 | 12.98 | 12.98 | -0.46% | 77,835 |
| Oct 16, 2025 | 13.18 | 13.23 | 13.04 | 13.04 | 13.04 | -1.06% | 206,985 |
| Oct 15, 2025 | 13.21 | 13.35 | 13.15 | 13.18 | 13.18 | -0.15% | 118,311 |
| Oct 14, 2025 | 13.26 | 13.38 | 13.12 | 13.20 | 13.20 | -0.38% | 82,320 |
| Oct 13, 2025 | 13.26 | 13.47 | 13.23 | 13.25 | 13.25 | -0.08% | 110,595 |
| Oct 12, 2025 | 13.03 | 13.41 | 13.00 | 13.26 | 13.26 | 0.99% | 190,230 |
| Oct 9, 2025 | 13.30 | 13.32 | 13.06 | 13.13 | 13.13 | -1.28% | 402,612 |
| Oct 8, 2025 | 13.75 | 13.75 | 13.28 | 13.30 | 13.30 | -3.55% | 269,820 |
| Oct 7, 2025 | 14.09 | 14.09 | 13.76 | 13.79 | 13.79 | -2.13% | 128,421 |
| Oct 6, 2025 | 13.88 | 14.10 | 13.80 | 14.09 | 14.09 | 1.51% | 431,964 |
| Oct 5, 2025 | 13.95 | 14.07 | 13.83 | 13.88 | 13.88 | -0.36% | 133,015 |
| Oct 2, 2025 | 13.98 | 14.10 | 13.80 | 13.93 | 13.93 | -0.36% | 166,071 |
| Oct 1, 2025 | 13.90 | 14.05 | 13.60 | 13.98 | 13.98 | 0.58% | 235,167 |
| Sep 30, 2025 | 13.33 | 14.10 | 13.33 | 13.90 | 13.90 | 4.28% | 784,814 |
| Sep 29, 2025 | 13.14 | 13.39 | 13.02 | 13.33 | 13.33 | 1.76% | 228,448 |
| Sep 28, 2025 | 12.90 | 13.27 | 12.90 | 13.10 | 13.10 | 0.77% | 85,371 |