New Zealand markets close in 4 hours 52 minutes

Emaar Development PJSC (EMAARDEV.AE)

Dubai - Dubai Delayed price. Currency in AED
Add to watchlist
7.42-0.05 (-0.67%)
At close: 02:59PM GST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AEDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20247.477.507.427.427.421,089,462
13 Jun 20247.577.587.467.477.471,101,802
12 Jun 20247.597.607.457.577.571,569,704
11 Jun 20247.317.607.317.597.592,479,467
10 Jun 20247.227.317.117.317.311,849,498
09 Jun 2024------
06 Jun 20247.307.307.087.087.082,784,263
05 Jun 20247.387.387.267.277.272,256,469
04 Jun 20247.487.487.217.327.322,082,642
03 Jun 20247.427.427.337.407.401,239,183
02 Jun 2024------
30 May 20247.407.407.227.347.342,295,158
29 May 20247.267.427.237.427.423,456,435
28 May 20247.477.507.277.287.281,764,174
27 May 20247.607.657.347.397.391,593,325
26 May 2024------
23 May 20247.797.797.567.637.632,133,878
22 May 20247.807.937.717.737.733,126,462
21 May 20247.737.847.737.797.795,020,908
20 May 20247.657.747.607.737.733,396,217
19 May 2024------
16 May 20247.857.957.697.717.713,727,183
15 May 20248.088.087.827.887.883,657,791
14 May 20248.208.218.048.058.054,173,096
13 May 20248.408.448.188.218.211,961,461
12 May 2024------
09 May 20248.388.478.358.478.471,711,495
08 May 20248.248.388.178.388.382,647,475
07 May 20248.208.238.168.218.21975,647
06 May 20248.118.268.098.188.182,924,732
05 May 2024------
02 May 20247.907.987.757.917.912,878,222
02 May 20240.52 Dividend
01 May 20248.358.508.328.487.965,072,737
30 Apr 20248.408.408.218.367.851,582,281
29 Apr 20248.568.588.368.407.881,435,446
28 Apr 2024------
25 Apr 20248.538.608.458.608.071,511,981
24 Apr 20248.658.658.378.538.012,268,312
23 Apr 20248.598.698.568.608.071,213,691
22 Apr 20248.468.618.408.608.073,360,872
21 Apr 2024------
18 Apr 20248.478.628.368.588.051,298,088
17 Apr 20248.308.518.298.457.932,483,863
16 Apr 20248.658.658.328.337.823,033,193
15 Apr 20248.608.688.528.628.093,321,592
14 Apr 2024------
11 Apr 2024------
10 Apr 2024------
09 Apr 2024------
08 Apr 2024------
07 Apr 2024------
04 Apr 20248.598.698.558.678.143,424,449
03 Apr 20248.638.638.508.568.043,359,087
02 Apr 20248.538.688.468.628.094,206,780
01 Apr 20248.208.208.208.207.70-
31 Mar 2024------
28 Mar 20248.228.428.208.207.705,131,795
27 Mar 20248.468.468.248.337.822,764,885
26 Mar 20248.498.548.358.467.943,680,380
25 Mar 20248.478.498.388.497.971,517,222
24 Mar 2024------
21 Mar 20248.408.458.348.457.933,464,092
20 Mar 20248.148.398.118.397.887,067,869
19 Mar 20248.068.137.938.137.635,388,468
18 Mar 20248.128.137.808.027.536,288,906
17 Mar 2024------
14 Mar 20248.448.648.438.608.076,225,156
13 Mar 20248.258.498.108.407.887,544,434
12 Mar 20248.498.508.138.207.704,360,895
11 Mar 20248.508.608.168.407.883,003,733
10 Mar 2024------
07 Mar 20248.108.408.108.387.874,349,875
06 Mar 20248.198.228.108.127.622,539,277
05 Mar 20248.288.288.128.187.681,678,734
04 Mar 20248.188.408.178.297.783,019,854
03 Mar 2024------
29 Feb 20247.957.977.917.917.421,466,745
28 Feb 20247.917.977.887.957.461,629,579
27 Feb 20247.907.977.747.877.394,258,039
26 Feb 20247.847.927.847.897.414,333,202
25 Feb 2024------
22 Feb 20247.707.777.627.737.262,882,869
21 Feb 20247.907.907.907.907.42-
20 Feb 20247.908.007.757.907.425,649,612
19 Feb 20247.707.887.637.887.403,984,998
18 Feb 2024------
15 Feb 20247.437.487.317.406.953,842,842
14 Feb 20247.237.427.237.426.966,861,256
13 Feb 20247.177.197.127.196.752,108,314
12 Feb 20247.107.187.077.136.695,190,698
11 Feb 2024------
08 Feb 20246.906.936.806.836.411,809,841
07 Feb 20246.766.766.766.766.35-
06 Feb 20246.886.886.736.766.353,840,674
05 Feb 20246.956.996.876.876.453,577,291
04 Feb 2024------
01 Feb 20246.937.016.926.956.523,679,904
31 Jan 20247.017.016.946.966.531,424,340
30 Jan 20246.907.076.906.986.554,104,688
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...