Skip to main content
Burjeel Holdings PLC (ADX:BURJEEL)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.360
+0.010 (0.74%)
At close: Dec 5, 2025

Burjeel Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.361.371.341.361.360.74%2,123,129
Dec 4, 20251.321.371.301.351.352.27%4,358,686
Dec 3, 20251.311.341.311.321.321.54%1,066,351
Nov 28, 20251.311.321.301.301.30-676,130
Nov 27, 20251.331.331.301.301.30-1.52%1,671,463
Nov 26, 20251.331.341.311.321.32-0.75%1,614,835
Nov 25, 20251.321.351.321.331.330.76%1,150,054
Nov 24, 20251.331.341.311.321.32-1,413,858
Nov 21, 20251.341.341.301.321.32-0.75%2,159,103
Nov 20, 20251.331.341.311.331.330.76%1,326,259
Nov 19, 20251.321.331.291.321.321.54%1,778,962
Nov 18, 20251.351.351.301.301.30-2.99%2,847,574
Nov 17, 20251.331.351.311.341.341.52%1,848,941
Nov 14, 20251.371.371.321.321.32-3.65%1,286,879
Nov 13, 20251.391.391.361.371.37-1.44%1,472,654
Nov 12, 20251.411.411.381.391.39-0.71%6,860,725
Nov 11, 20251.381.401.371.401.402.19%3,797,577
Nov 10, 20251.391.401.371.371.37-0.72%2,116,757
Nov 7, 20251.361.401.361.381.381.47%2,314,636
Nov 6, 20251.391.391.361.361.36-1.45%2,122,918
Nov 5, 20251.381.391.361.381.380.73%2,733,879
Nov 4, 20251.371.401.361.371.37-2,098,945
Nov 3, 20251.411.411.351.371.37-2.14%4,567,797
Oct 31, 20251.401.431.381.401.40-6,372,021
Oct 30, 20251.421.421.391.401.40-1.41%4,801,098
Oct 29, 20251.371.431.371.421.423.65%13,809,880
Oct 28, 20251.361.391.361.371.371.48%7,853,629
Oct 27, 20251.361.371.351.351.35-6,382,070
Oct 24, 20251.361.371.351.351.35-0.74%2,454,512
Oct 23, 20251.371.401.361.361.36-0.73%10,673,050
Oct 22, 20251.341.371.341.371.372.24%6,911,791
Oct 21, 20251.351.361.341.341.34-0.74%2,213,301
Oct 20, 20251.351.361.341.351.35-566,938
Oct 17, 20251.341.381.331.351.350.75%7,975,868
Oct 16, 20251.361.361.341.341.34-1.47%1,498,700
Oct 15, 20251.351.361.331.361.36-4,653,445
Oct 14, 20251.331.371.321.361.362.26%8,085,525
Oct 13, 20251.321.331.301.331.33-0.75%3,759,763
Oct 10, 20251.301.341.301.341.343.08%3,864,641
Oct 9, 20251.331.331.291.301.30-1.52%3,027,127
Oct 8, 20251.351.351.321.321.32-2.22%2,000,967
Oct 7, 20251.341.361.341.351.350.75%3,526,808
Oct 6, 20251.351.361.331.341.34-0.74%5,914,331
Oct 3, 20251.351.351.331.351.35-3,273,998
Oct 2, 20251.331.361.331.351.351.50%5,626,982
Oct 1, 20251.301.341.291.331.333.10%2,708,988
Sep 30, 20251.291.311.291.291.29-1,982,709
Sep 29, 20251.291.301.271.291.290.78%2,111,434
Sep 26, 20251.291.301.281.281.28-3,128,139
Sep 25, 20251.321.331.281.281.28-3.03%1,870,841
Sep 24, 20251.321.341.311.321.32-0.75%1,784,707
Sep 23, 20251.351.361.321.331.33-1.48%1,416,203
Sep 22, 20251.331.361.321.351.352.27%6,975,708
Sep 19, 20251.331.351.321.321.32-0.75%27,728,670
Sep 18, 20251.351.361.331.331.33-0.75%3,046,913
Sep 17, 20251.371.381.331.341.34-1.47%2,679,129
Sep 16, 20251.381.381.361.361.36-0.73%554,424
Sep 15, 20251.371.391.371.371.37-434,225
Sep 12, 20251.381.391.361.371.37-1,408,695
Sep 11, 20251.381.391.361.371.37-2,752,891
Sep 10, 20251.371.391.351.371.37-3,996,293
Sep 9, 20251.391.391.361.371.37-0.72%1,387,178
Sep 8, 20251.381.401.371.381.38-0.72%931,680
Sep 4, 20251.411.421.371.391.39-1.42%4,262,966
Sep 3, 20251.431.441.401.411.41-1.40%2,362,356
Sep 2, 20251.411.431.401.431.431.42%1,574,438
Sep 1, 20251.431.431.401.411.41-0.70%2,261,527
Aug 29, 20251.441.441.421.421.42-0.70%1,238,920
Aug 28, 20251.431.441.421.431.43-1,999,282
Aug 27, 20251.441.461.421.431.43-1.38%10,270,200
Aug 26, 20251.471.471.441.451.45-1.36%1,151,591
Aug 25, 20251.491.491.451.471.47-1.34%5,595,782
Aug 22, 20251.481.511.471.491.49-3,851,190
Aug 21, 20251.491.491.471.491.490.68%1,813,906
Aug 20, 20251.501.501.471.481.48-0.67%1,281,000
Aug 19, 20251.491.511.481.491.490.68%3,912,081
Aug 18, 20251.481.511.461.481.480.68%6,998,323
Aug 15, 20251.481.501.461.471.47-0.68%3,610,679
Aug 14, 20251.501.511.481.481.48-0.67%1,915,906
Aug 13, 20251.501.511.491.491.49-0.67%2,764,348
Aug 12, 20251.511.531.491.501.50-0.66%4,737,957
Aug 11, 20251.511.521.491.511.51-4,072,451
Aug 8, 20251.541.571.481.511.51-1.95%20,446,920
Aug 7, 20251.491.561.491.541.544.76%25,708,050
Aug 6, 20251.521.531.471.471.47-2.65%4,007,264
Aug 5, 20251.501.551.501.511.510.67%19,263,830
Aug 4, 20251.451.511.451.501.503.45%12,851,020
Aug 1, 20251.451.471.431.451.45-2,300,994
Jul 31, 20251.441.471.441.451.45-0.68%2,021,554
Jul 30, 20251.461.461.441.461.460.69%1,602,096
Jul 29, 20251.491.501.441.451.45-2.68%3,045,403
Jul 28, 20251.501.511.471.491.49-3,608,944
Jul 25, 20251.521.521.481.491.49-1.32%9,767,369
Jul 24, 20251.441.521.441.511.514.86%16,955,520
Jul 23, 20251.441.461.421.441.441.41%3,376,468
Jul 22, 20251.451.461.421.421.42-2.07%4,660,417
Jul 21, 20251.451.471.441.451.45-1,820,155
Jul 18, 20251.441.471.441.451.450.69%3,341,636
Jul 17, 20251.461.471.441.441.44-1.37%4,619,195
Jul 16, 20251.471.491.451.461.46-0.68%6,282,623