Emaar Development PJSC (EMAARDEV.AE)
Dubai - Dubai Delayed price. Currency in AED
Add to watchlist
As of 10:35AM GST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AEDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 7.70 | 7.77 | 7.65 | 7.77 | 7.77 | 179,411 |
| 25 Jun 2024 | 7.75 | 7.76 | 7.63 | 7.70 | 7.70 | 1,432,145 |
| 24 Jun 2024 | 7.77 | 7.81 | 7.65 | 7.73 | 7.73 | 1,010,210 |
| 23 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 7.46 | 7.63 | 7.46 | 7.60 | 7.60 | 1,987,882 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 16 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 7.57 | 7.58 | 7.46 | 7.47 | 7.47 | 1,101,802 |
| 12 Jun 2024 | 7.59 | 7.60 | 7.45 | 7.57 | 7.57 | 1,569,704 |
| 11 Jun 2024 | 7.31 | 7.60 | 7.31 | 7.59 | 7.59 | 2,479,467 |
| 10 Jun 2024 | 7.22 | 7.31 | 7.11 | 7.31 | 7.31 | 1,849,498 |
| 09 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 7.30 | 7.30 | 7.08 | 7.08 | 7.08 | 2,784,263 |
| 05 Jun 2024 | 7.38 | 7.38 | 7.26 | 7.27 | 7.27 | 2,256,469 |
| 04 Jun 2024 | 7.48 | 7.48 | 7.21 | 7.32 | 7.32 | 2,082,642 |
| 03 Jun 2024 | 7.42 | 7.42 | 7.33 | 7.40 | 7.40 | 1,239,183 |
| 02 Jun 2024 | - | - | - | - | - | - |
| 30 May 2024 | 7.40 | 7.40 | 7.22 | 7.34 | 7.34 | 2,295,158 |
| 29 May 2024 | 7.26 | 7.42 | 7.23 | 7.42 | 7.42 | 3,456,435 |
| 28 May 2024 | 7.47 | 7.50 | 7.27 | 7.28 | 7.28 | 1,764,174 |
| 27 May 2024 | 7.60 | 7.65 | 7.34 | 7.39 | 7.39 | 1,593,325 |
| 26 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 7.79 | 7.79 | 7.56 | 7.63 | 7.63 | 2,133,878 |
| 22 May 2024 | 7.80 | 7.93 | 7.71 | 7.73 | 7.73 | 3,126,462 |
| 21 May 2024 | 7.73 | 7.84 | 7.73 | 7.79 | 7.79 | 5,020,908 |
| 20 May 2024 | 7.65 | 7.74 | 7.60 | 7.73 | 7.73 | 3,396,217 |
| 19 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 7.85 | 7.95 | 7.69 | 7.71 | 7.71 | 3,727,183 |
| 15 May 2024 | 8.08 | 8.08 | 7.82 | 7.88 | 7.88 | 3,657,791 |
| 14 May 2024 | 8.20 | 8.21 | 8.04 | 8.05 | 8.05 | 4,173,096 |
| 13 May 2024 | 8.40 | 8.44 | 8.18 | 8.21 | 8.21 | 1,961,461 |
| 12 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 8.38 | 8.47 | 8.35 | 8.47 | 8.47 | 1,711,495 |
| 08 May 2024 | 8.24 | 8.38 | 8.17 | 8.38 | 8.38 | 2,647,475 |
| 07 May 2024 | 8.20 | 8.23 | 8.16 | 8.21 | 8.21 | 975,647 |
| 06 May 2024 | 8.11 | 8.26 | 8.09 | 8.18 | 8.18 | 2,924,732 |
| 05 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 7.90 | 7.98 | 7.75 | 7.91 | 7.91 | 2,878,222 |
| 02 May 2024 | 0.52 Dividend | |||||
| 01 May 2024 | 8.35 | 8.50 | 8.32 | 8.48 | 7.96 | 5,072,737 |
| 30 Apr 2024 | 8.40 | 8.40 | 8.21 | 8.36 | 7.85 | 1,582,281 |
| 29 Apr 2024 | 8.56 | 8.58 | 8.36 | 8.40 | 7.88 | 1,435,446 |
| 28 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 8.53 | 8.60 | 8.45 | 8.60 | 8.07 | 1,511,981 |
| 24 Apr 2024 | 8.65 | 8.65 | 8.37 | 8.53 | 8.01 | 2,268,312 |
| 23 Apr 2024 | 8.59 | 8.69 | 8.56 | 8.60 | 8.07 | 1,213,691 |
| 22 Apr 2024 | 8.46 | 8.61 | 8.40 | 8.60 | 8.07 | 3,360,872 |
| 21 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 8.47 | 8.62 | 8.36 | 8.58 | 8.05 | 1,298,088 |
| 17 Apr 2024 | 8.30 | 8.51 | 8.29 | 8.45 | 7.93 | 2,483,863 |
| 16 Apr 2024 | 8.65 | 8.65 | 8.32 | 8.33 | 7.82 | 3,033,193 |
| 15 Apr 2024 | 8.60 | 8.68 | 8.52 | 8.62 | 8.09 | 3,321,592 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 8.59 | 8.69 | 8.55 | 8.67 | 8.14 | 3,424,449 |
| 03 Apr 2024 | 8.63 | 8.63 | 8.50 | 8.56 | 8.04 | 3,359,087 |
| 02 Apr 2024 | 8.53 | 8.68 | 8.46 | 8.62 | 8.09 | 4,206,780 |
| 01 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.70 | - |
| 31 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 8.22 | 8.42 | 8.20 | 8.20 | 7.70 | 5,131,795 |
| 27 Mar 2024 | 8.46 | 8.46 | 8.24 | 8.33 | 7.82 | 2,764,885 |
| 26 Mar 2024 | 8.49 | 8.54 | 8.35 | 8.46 | 7.94 | 3,680,380 |
| 25 Mar 2024 | 8.47 | 8.49 | 8.38 | 8.49 | 7.97 | 1,517,222 |
| 24 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 8.40 | 8.45 | 8.34 | 8.45 | 7.93 | 3,464,092 |
| 20 Mar 2024 | 8.14 | 8.39 | 8.11 | 8.39 | 7.88 | 7,067,869 |
| 19 Mar 2024 | 8.06 | 8.13 | 7.93 | 8.13 | 7.63 | 5,388,468 |
| 18 Mar 2024 | 8.12 | 8.13 | 7.80 | 8.02 | 7.53 | 6,288,906 |
| 17 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 8.44 | 8.64 | 8.43 | 8.60 | 8.07 | 6,225,156 |
| 13 Mar 2024 | 8.25 | 8.49 | 8.10 | 8.40 | 7.88 | 7,544,434 |
| 12 Mar 2024 | 8.49 | 8.50 | 8.13 | 8.20 | 7.70 | 4,360,895 |
| 11 Mar 2024 | 8.50 | 8.60 | 8.16 | 8.40 | 7.88 | 3,003,733 |
| 10 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 8.10 | 8.40 | 8.10 | 8.38 | 7.87 | 4,349,875 |
| 06 Mar 2024 | 8.19 | 8.22 | 8.10 | 8.12 | 7.62 | 2,539,277 |
| 05 Mar 2024 | 8.28 | 8.28 | 8.12 | 8.18 | 7.68 | 1,678,734 |
| 04 Mar 2024 | 8.18 | 8.40 | 8.17 | 8.29 | 7.78 | 3,019,854 |
| 03 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 7.95 | 7.97 | 7.91 | 7.91 | 7.42 | 1,466,745 |
| 28 Feb 2024 | 7.91 | 7.97 | 7.88 | 7.95 | 7.46 | 1,629,579 |
| 27 Feb 2024 | 7.90 | 7.97 | 7.74 | 7.87 | 7.39 | 4,258,039 |
| 26 Feb 2024 | 7.84 | 7.92 | 7.84 | 7.89 | 7.41 | 4,333,202 |
| 25 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 7.70 | 7.77 | 7.62 | 7.73 | 7.26 | 2,882,869 |
| 21 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.42 | - |
| 20 Feb 2024 | 7.90 | 8.00 | 7.75 | 7.90 | 7.42 | 5,649,612 |
| 19 Feb 2024 | 7.70 | 7.88 | 7.63 | 7.88 | 7.40 | 3,984,998 |
| 18 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 7.43 | 7.48 | 7.31 | 7.40 | 6.95 | 3,842,842 |
| 14 Feb 2024 | 7.23 | 7.42 | 7.23 | 7.42 | 6.96 | 6,861,256 |
| 13 Feb 2024 | 7.17 | 7.19 | 7.12 | 7.19 | 6.75 | 2,108,314 |
| 12 Feb 2024 | 7.10 | 7.18 | 7.07 | 7.13 | 6.69 | 5,190,698 |
| 11 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.