Aldar Properties PJSC (ADX:ALDAR)
United Arab Emirates
· Delayed Price · Currency is AED 9.27
-0.48 (-4.92%)
At close: Mar 6, 2026
Aldar Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -4.92% | 18,103,900 |
| Mar 5, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.97% | 6,102,674 |
| Mar 4, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -5.00% | 1,898,798 |
| Feb 27, 2026 | 11.12 | 11.18 | 10.80 | 10.80 | 10.80 | -3.05% | 22,774,700 |
| Feb 26, 2026 | 11.18 | 11.26 | 11.08 | 11.14 | 11.14 | -0.36% | 9,450,570 |
| Feb 25, 2026 | 11.26 | 11.26 | 10.98 | 11.18 | 11.18 | -0.71% | 22,209,820 |
| Feb 24, 2026 | 11.22 | 11.44 | 11.12 | 11.26 | 11.26 | 0.36% | 8,936,618 |
| Feb 23, 2026 | 11.32 | 11.44 | 11.16 | 11.22 | 11.22 | - | 12,818,830 |
| Feb 20, 2026 | 11.52 | 11.52 | 11.10 | 11.22 | 11.22 | -2.60% | 13,834,060 |
| Feb 19, 2026 | 11.70 | 11.70 | 11.34 | 11.52 | 11.52 | -1.54% | 10,315,000 |
| Feb 18, 2026 | 11.40 | 11.80 | 11.40 | 11.70 | 11.70 | 2.09% | 13,164,850 |
| Feb 17, 2026 | 11.40 | 11.46 | 11.24 | 11.46 | 11.46 | 0.53% | 10,186,930 |
| Feb 16, 2026 | 11.30 | 11.58 | 11.22 | 11.40 | 11.40 | 1.24% | 6,563,088 |
| Feb 13, 2026 | 11.52 | 11.66 | 11.20 | 11.26 | 11.26 | -2.09% | 10,645,410 |
| Feb 12, 2026 | 10.92 | 11.50 | 10.74 | 11.50 | 11.50 | 5.50% | 17,178,170 |
| Feb 11, 2026 | 10.90 | 11.08 | 10.68 | 10.90 | 10.90 | - | 12,734,440 |
| Feb 10, 2026 | 10.86 | 11.04 | 10.80 | 10.90 | 10.90 | 0.37% | 17,434,410 |
| Feb 9, 2026 | 10.38 | 10.86 | 10.38 | 10.86 | 10.86 | 5.23% | 15,492,800 |
| Feb 6, 2026 | 10.24 | 10.32 | 10.14 | 10.32 | 10.32 | 0.78% | 9,831,708 |
| Feb 5, 2026 | 10.12 | 10.40 | 9.98 | 10.24 | 10.24 | 0.39% | 13,668,060 |
| Feb 4, 2026 | 10.14 | 10.50 | 10.06 | 10.20 | 10.20 | 0.20% | 17,155,810 |
| Feb 3, 2026 | 9.77 | 10.18 | 9.76 | 10.18 | 10.18 | 4.30% | 21,676,200 |
| Feb 2, 2026 | 9.58 | 9.84 | 9.52 | 9.76 | 9.76 | 1.77% | 10,917,830 |
| Jan 30, 2026 | 9.71 | 9.71 | 9.59 | 9.59 | 9.59 | -1.34% | 12,616,310 |
| Jan 29, 2026 | 9.66 | 9.72 | 9.57 | 9.72 | 9.72 | 0.62% | 14,678,130 |
| Jan 28, 2026 | 9.56 | 9.75 | 9.50 | 9.66 | 9.66 | 0.94% | 18,779,260 |
| Jan 27, 2026 | 9.39 | 9.63 | 9.39 | 9.57 | 9.57 | 2.13% | 21,553,630 |
| Jan 26, 2026 | 9.34 | 9.38 | 9.10 | 9.37 | 9.37 | - | 15,112,240 |
| Jan 23, 2026 | 9.25 | 9.39 | 9.21 | 9.37 | 9.37 | 0.75% | 10,719,510 |
| Jan 22, 2026 | 9.02 | 9.31 | 9.02 | 9.30 | 9.30 | 3.45% | 14,523,030 |
| Jan 21, 2026 | 8.92 | 9.07 | 8.92 | 8.99 | 8.99 | -0.22% | 7,761,813 |
| Jan 20, 2026 | 9.00 | 9.04 | 8.93 | 9.01 | 9.01 | 0.11% | 10,485,610 |
| Jan 19, 2026 | 8.90 | 9.06 | 8.86 | 9.00 | 9.00 | 1.81% | 9,524,963 |
| Jan 16, 2026 | 8.85 | 8.93 | 8.80 | 8.84 | 8.84 | 1.26% | 13,120,180 |
| Jan 15, 2026 | 9.02 | 9.05 | 8.73 | 8.73 | 8.73 | -2.46% | 19,133,290 |
| Jan 14, 2026 | 9.30 | 9.35 | 8.91 | 8.95 | 8.95 | -3.56% | 21,784,420 |
| Jan 13, 2026 | 8.97 | 9.28 | 8.97 | 9.28 | 9.28 | 3.46% | 21,367,060 |
| Jan 12, 2026 | 8.99 | 9.05 | 8.97 | 8.97 | 8.97 | -0.55% | 10,503,620 |
| Jan 9, 2026 | 9.05 | 9.13 | 8.93 | 9.02 | 9.02 | -0.55% | 9,671,335 |
| Jan 8, 2026 | 8.98 | 9.09 | 8.95 | 9.07 | 9.07 | 1.00% | 14,197,390 |
| Jan 7, 2026 | 8.80 | 8.98 | 8.77 | 8.98 | 8.98 | 1.47% | 9,630,080 |
| Jan 6, 2026 | 8.74 | 8.85 | 8.74 | 8.85 | 8.85 | 1.49% | 13,716,550 |
| Jan 5, 2026 | 8.72 | 8.76 | 8.63 | 8.72 | 8.72 | -0.68% | 13,023,070 |
| Jan 2, 2026 | 8.70 | 8.80 | 8.70 | 8.78 | 8.78 | 0.92% | 4,471,315 |
| Dec 31, 2025 | 8.66 | 8.79 | 8.66 | 8.70 | 8.70 | 1.16% | 7,195,455 |
| Dec 30, 2025 | 8.92 | 8.92 | 8.60 | 8.60 | 8.60 | -3.59% | 9,281,355 |
| Dec 29, 2025 | 8.87 | 8.97 | 8.84 | 8.92 | 8.92 | 0.79% | 6,582,449 |
| Dec 26, 2025 | 8.84 | 8.89 | 8.83 | 8.85 | 8.85 | - | 1,368,085 |
| Dec 25, 2025 | 8.82 | 8.87 | 8.82 | 8.85 | 8.85 | 0.11% | 1,101,036 |
| Dec 24, 2025 | 8.89 | 8.90 | 8.80 | 8.84 | 8.84 | -0.67% | 3,999,401 |
| Dec 23, 2025 | 8.86 | 8.93 | 8.86 | 8.90 | 8.90 | - | 7,288,941 |
| Dec 22, 2025 | 8.80 | 8.95 | 8.80 | 8.90 | 8.90 | 1.25% | 5,911,631 |
| Dec 19, 2025 | 8.92 | 8.94 | 8.79 | 8.79 | 8.79 | -1.01% | 10,068,340 |
| Dec 18, 2025 | 8.88 | 8.96 | 8.84 | 8.88 | 8.88 | - | 6,043,230 |
| Dec 17, 2025 | 9.08 | 9.09 | 8.87 | 8.88 | 8.88 | -2.31% | 9,141,381 |
| Dec 16, 2025 | 9.03 | 9.12 | 8.99 | 9.09 | 9.09 | 0.66% | 9,844,986 |
| Dec 15, 2025 | 8.99 | 9.07 | 8.81 | 9.03 | 9.03 | 0.44% | 9,896,547 |
| Dec 12, 2025 | 9.09 | 9.12 | 8.94 | 8.99 | 8.99 | -1.21% | 8,150,562 |
| Dec 11, 2025 | 9.12 | 9.17 | 9.04 | 9.10 | 9.10 | -0.22% | 7,452,741 |
| Dec 10, 2025 | 9.17 | 9.24 | 9.10 | 9.12 | 9.12 | -0.22% | 12,530,880 |
| Dec 9, 2025 | 8.87 | 9.14 | 8.87 | 9.14 | 9.14 | 2.81% | 23,496,720 |
| Dec 8, 2025 | 8.93 | 8.96 | 8.83 | 8.89 | 8.89 | 0.11% | 12,594,260 |
| Dec 5, 2025 | 8.72 | 8.92 | 8.70 | 8.88 | 8.88 | 2.54% | 21,436,610 |
| Dec 4, 2025 | 8.31 | 8.75 | 8.31 | 8.66 | 8.66 | 4.34% | 23,486,060 |
| Dec 3, 2025 | 8.22 | 8.37 | 8.20 | 8.30 | 8.30 | 1.84% | 9,215,939 |
| Nov 28, 2025 | 8.16 | 8.21 | 8.09 | 8.15 | 8.15 | - | 8,425,921 |
| Nov 27, 2025 | 8.26 | 8.28 | 8.11 | 8.15 | 8.15 | -1.21% | 8,571,370 |
| Nov 26, 2025 | 8.26 | 8.33 | 8.16 | 8.25 | 8.25 | -0.12% | 11,110,170 |
| Nov 25, 2025 | 8.40 | 8.46 | 8.20 | 8.26 | 8.26 | -0.96% | 9,603,112 |
| Nov 24, 2025 | 8.54 | 8.54 | 8.34 | 8.34 | 8.34 | -1.07% | 16,165,570 |
| Nov 21, 2025 | 8.52 | 8.56 | 8.36 | 8.43 | 8.43 | -2.32% | 7,075,626 |
| Nov 20, 2025 | 8.51 | 8.64 | 8.51 | 8.63 | 8.63 | 1.77% | 7,423,636 |
| Nov 19, 2025 | 8.46 | 8.53 | 8.37 | 8.48 | 8.48 | 0.36% | 8,349,807 |
| Nov 18, 2025 | 8.60 | 8.60 | 8.36 | 8.45 | 8.45 | -1.74% | 12,834,500 |
| Nov 17, 2025 | 8.64 | 8.71 | 8.53 | 8.60 | 8.60 | -0.58% | 16,020,990 |
| Nov 14, 2025 | 8.79 | 8.83 | 8.65 | 8.65 | 8.65 | -1.59% | 7,516,415 |
| Nov 13, 2025 | 8.84 | 8.91 | 8.79 | 8.79 | 8.79 | -0.11% | 7,500,234 |
| Nov 12, 2025 | 8.96 | 9.06 | 8.79 | 8.80 | 8.80 | -1.57% | 15,248,840 |
| Nov 11, 2025 | 9.04 | 9.10 | 8.92 | 8.94 | 8.94 | -0.56% | 15,146,010 |
| Nov 10, 2025 | 9.33 | 9.42 | 8.99 | 8.99 | 8.99 | -3.64% | 18,139,400 |
| Nov 7, 2025 | 9.10 | 9.37 | 9.10 | 9.33 | 9.33 | 3.55% | 32,326,620 |
| Nov 6, 2025 | 8.95 | 9.12 | 8.94 | 9.01 | 9.01 | 0.45% | 13,662,020 |
| Nov 5, 2025 | 8.96 | 9.02 | 8.90 | 8.97 | 8.97 | - | 13,903,900 |
| Nov 4, 2025 | 8.70 | 9.01 | 8.69 | 8.97 | 8.97 | 3.10% | 21,680,730 |
| Nov 3, 2025 | 8.98 | 9.00 | 8.70 | 8.70 | 8.70 | -3.33% | 30,083,220 |
| Oct 31, 2025 | 9.36 | 9.36 | 9.00 | 9.00 | 9.00 | -3.85% | 26,527,620 |
| Oct 30, 2025 | 9.34 | 9.40 | 9.31 | 9.36 | 9.36 | 0.11% | 4,505,300 |
| Oct 29, 2025 | 9.45 | 9.46 | 9.35 | 9.35 | 9.35 | -1.06% | 14,021,150 |
| Oct 28, 2025 | 9.45 | 9.52 | 9.37 | 9.45 | 9.45 | - | 12,855,680 |
| Oct 27, 2025 | 9.52 | 9.54 | 9.42 | 9.45 | 9.45 | -0.53% | 7,076,759 |
| Oct 24, 2025 | 9.47 | 9.50 | 9.42 | 9.50 | 9.50 | 0.85% | 5,689,189 |
| Oct 23, 2025 | 9.49 | 9.54 | 9.42 | 9.42 | 9.42 | -0.95% | 7,130,356 |
| Oct 22, 2025 | 9.48 | 9.53 | 9.46 | 9.51 | 9.51 | 0.32% | 4,586,278 |
| Oct 21, 2025 | 9.51 | 9.63 | 9.45 | 9.48 | 9.48 | -0.11% | 11,671,060 |
| Oct 20, 2025 | 9.37 | 9.51 | 9.37 | 9.49 | 9.49 | 1.50% | 7,918,861 |
| Oct 17, 2025 | 9.47 | 9.47 | 9.26 | 9.35 | 9.35 | -1.58% | 8,637,260 |
| Oct 16, 2025 | 9.55 | 9.59 | 9.44 | 9.50 | 9.50 | -0.94% | 8,861,642 |
| Oct 15, 2025 | 9.64 | 9.70 | 9.58 | 9.59 | 9.59 | -0.10% | 11,731,960 |
| Oct 14, 2025 | 9.56 | 9.67 | 9.55 | 9.60 | 9.60 | 0.52% | 12,272,460 |
| Oct 13, 2025 | 9.54 | 9.60 | 9.45 | 9.55 | 9.55 | - | 6,005,436 |