Skip to main content
Borouge plc (ADX:BOROUGE)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.520
+0.010 (0.40%)
At close: Dec 5, 2025

Borouge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.512.522.502.522.520.40%6,974,006
Dec 4, 20252.512.532.502.512.51-25,775,450
Dec 3, 20252.502.532.502.512.510.40%13,426,330
Nov 28, 20252.512.512.492.502.50-0.40%5,367,570
Nov 27, 20252.502.522.502.512.51-6,569,049
Nov 26, 20252.502.512.492.512.510.40%8,023,651
Nov 25, 20252.502.512.502.502.50-3,796,837
Nov 24, 20252.512.512.492.502.50-0.40%3,993,489
Nov 21, 20252.502.512.492.512.51-9,243,762
Nov 20, 20252.492.522.482.512.511.21%7,273,652
Nov 19, 20252.512.522.482.482.48-1.20%9,586,265
Nov 18, 20252.512.532.502.512.51-24,524,290
Nov 17, 20252.502.522.492.512.510.40%7,229,034
Nov 14, 20252.502.512.492.502.50-2,515,012
Nov 13, 20252.502.512.492.502.50-4,075,643
Nov 12, 20252.512.532.502.502.50-0.40%17,809,670
Nov 11, 20252.502.512.502.512.510.40%4,034,480
Nov 10, 20252.512.522.502.502.50-0.40%7,318,088
Nov 7, 20252.512.512.492.512.51-6,782,614
Nov 6, 20252.512.522.502.512.51-4,152,242
Nov 5, 20252.512.512.502.512.51-7,898,262
Nov 4, 20252.502.512.492.512.510.40%5,864,436
Nov 3, 20252.522.522.482.502.50-0.40%7,592,771
Oct 31, 20252.502.532.502.512.510.40%7,752,194
Oct 30, 20252.542.542.502.502.50-1.57%22,460,530
Oct 29, 20252.552.572.542.542.54-0.39%9,809,843
Oct 28, 20252.572.572.542.552.55-0.78%14,232,710
Oct 27, 20252.582.602.562.572.57-0.39%8,328,902
Oct 24, 20252.572.582.572.582.580.39%5,610,077
Oct 23, 20252.592.602.572.572.57-0.77%10,544,480
Oct 22, 20252.582.602.582.592.590.39%3,521,035
Oct 21, 20252.582.602.582.582.58-0.39%6,535,570
Oct 20, 20252.592.592.572.592.59-3,796,277
Oct 17, 20252.592.602.572.592.590.39%4,630,537
Oct 16, 20252.592.602.562.582.58-0.77%9,170,475
Oct 15, 20252.592.622.592.602.60-3,723,733
Oct 14, 20252.622.622.592.602.60-0.76%8,565,175
Oct 13, 20252.632.632.602.622.62-0.38%11,667,620
Oct 10, 20252.632.632.602.632.63-0.38%12,454,080
Oct 9, 20252.632.642.602.642.640.76%37,650,780
Oct 8, 20252.602.632.582.622.620.77%59,924,280
Oct 7, 20252.592.612.582.602.600.78%35,140,710
Oct 6, 20252.562.592.542.582.581.57%30,249,140
Oct 3, 20252.532.552.512.542.540.79%16,477,040
Oct 2, 20252.552.562.522.522.52-1.18%8,521,451
Oct 1, 20252.522.552.522.552.551.19%6,932,753
Sep 30, 20252.562.562.522.522.52-1.56%19,523,180
Sep 29, 20252.582.582.552.562.56-0.39%4,586,080
Sep 26, 20252.572.582.562.572.57-0.39%6,594,062
Sep 25, 20252.562.602.562.582.580.39%16,598,810
Sep 24, 20252.572.582.552.572.57-13,552,120
Sep 23, 20252.572.582.562.572.570.39%6,044,735
Sep 22, 20252.562.592.552.562.56-5,968,436
Sep 19, 20252.552.582.552.562.560.39%13,320,080
Sep 18, 20252.562.572.542.552.55-0.39%7,479,216
Sep 17, 20252.542.582.542.562.560.39%9,118,544
Sep 16, 20252.552.562.542.552.55-6,854,462
Sep 15, 20252.572.572.542.552.55-0.78%7,204,147
Sep 12, 20252.562.572.542.572.570.39%6,612,919
Sep 11, 20252.572.582.552.562.56-0.78%9,157,351
Sep 10, 20252.572.582.562.582.58-9,075,424
Sep 9, 20252.582.592.562.582.58-16,971,810
Sep 8, 20252.582.582.562.582.58-7,003,650
Sep 4, 20252.582.592.562.582.58-2.64%17,641,850
Sep 3, 20252.662.662.642.652.57-7,912,618
Sep 2, 20252.662.672.652.652.57-0.38%10,404,170
Sep 1, 20252.662.682.652.662.58-14,725,360
Aug 29, 20252.662.662.642.662.580.38%6,449,730
Aug 28, 20252.662.672.642.652.57-6,987,128
Aug 27, 20252.652.672.652.652.57-8,269,014
Aug 26, 20252.652.652.632.652.57-7,765,204
Aug 25, 20252.652.662.642.652.57-7,131,572
Aug 22, 20252.652.652.632.652.57-7,016,061
Aug 21, 20252.652.652.632.652.57-8,093,997
Aug 20, 20252.642.652.632.652.570.38%7,636,058
Aug 19, 20252.652.652.632.642.56-0.38%8,244,966
Aug 18, 20252.642.662.642.652.570.38%10,878,960
Aug 15, 20252.652.652.632.642.56-0.38%9,360,437
Aug 14, 20252.652.672.632.652.57-9,129,382
Aug 13, 20252.652.682.642.652.57-9,505,902
Aug 12, 20252.642.662.642.652.57-12,396,640
Aug 11, 20252.642.662.642.652.57-7,280,296
Aug 8, 20252.652.662.642.652.57-7,166,578
Aug 7, 20252.652.662.632.652.57-7,771,972
Aug 6, 20252.652.662.642.652.57-8,786,048
Aug 5, 20252.662.682.642.652.57-0.38%7,623,930
Aug 4, 20252.662.672.642.662.58-4,826,011
Aug 1, 20252.642.672.642.662.580.76%7,184,567
Jul 31, 20252.642.662.632.642.56-0.75%8,313,812
Jul 30, 20252.652.662.652.662.580.38%6,970,931
Jul 29, 20252.662.662.632.652.57-0.38%4,284,830
Jul 28, 20252.672.672.642.662.58-9,834,887
Jul 25, 20252.642.682.642.662.580.76%16,377,950
Jul 24, 20252.602.662.592.642.561.15%31,456,840
Jul 23, 20252.602.612.592.612.530.38%7,746,063
Jul 22, 20252.592.602.582.602.520.39%9,395,217
Jul 21, 20252.612.612.592.592.51-0.77%4,187,962
Jul 18, 20252.612.612.592.612.53-6,714,517
Jul 17, 20252.612.622.602.612.53-6,083,843
Jul 16, 20252.612.632.592.612.53-16,725,440