Skip to main content
Burjeel Holdings PLC (ADX:BURJEEL)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.100
+0.010 (0.92%)
Last updated: Apr 27, 2026, 10:00 AM GST

Burjeel Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.101.111.081.081.08-1.82%1,934,674
Apr 27, 20261.091.111.091.101.100.92%1,157,857
Apr 24, 20261.111.111.081.091.09-3.54%3,661,487
Apr 23, 20261.161.161.111.131.11-0.88%1,587,698
Apr 22, 20261.161.171.131.141.12-1.72%1,522,435
Apr 21, 20261.171.181.151.161.14-0.85%485,059
Apr 20, 20261.181.181.151.171.15-3,972,120
Apr 17, 20261.131.201.121.171.152.63%11,915,530
Apr 16, 20261.141.151.121.141.120.88%2,862,842
Apr 15, 20261.121.161.121.131.112.73%5,080,846
Apr 14, 20261.101.131.091.101.08-2,539,985
Apr 13, 20261.081.111.071.101.081.85%2,675,188
Apr 10, 20261.041.091.041.081.063.85%3,217,444
Apr 9, 20261.071.071.031.041.02-2.80%882,224
Apr 8, 20261.051.101.051.071.055.94%4,770,966
Apr 7, 20261.021.031.011.010.99-0.98%1,623,350
Apr 6, 20261.031.031.001.021.00-3,667,094
Apr 3, 20261.051.051.021.021.00-1.92%1,088,478
Apr 2, 20261.071.071.041.041.02-2.80%3,350,454
Apr 1, 20261.081.111.071.071.050.94%1,553,971
Mar 31, 20261.091.091.061.061.04-2.75%1,647,658
Mar 30, 20261.081.101.081.091.070.93%59,405
Mar 27, 20261.111.111.071.081.06-707,607
Mar 26, 20261.101.101.061.081.06-1.82%635,846
Mar 25, 20261.061.121.061.101.083.77%5,242,983
Mar 24, 20261.061.101.041.061.04-2,896,112
Mar 23, 20261.071.071.041.061.04-1.85%313,452
Mar 18, 20261.101.121.081.081.06-1.82%2,404,139
Mar 17, 20261.081.121.041.101.080.92%2,234,525
Mar 16, 20261.121.121.081.091.07-3.54%1,280,255
Mar 13, 20261.141.141.111.131.11-1.74%1,824,692
Mar 12, 20261.171.191.131.151.13-1.71%2,623,520
Mar 11, 20261.181.201.171.171.15-0.85%3,027,424
Mar 10, 20261.141.201.141.181.163.51%1,353,762
Mar 9, 20261.181.181.131.141.12-3.39%1,360,910
Mar 6, 20261.191.221.181.181.16-0.84%470,158
Mar 5, 20261.181.231.181.191.17-4.03%7,076,377
Mar 4, 20261.241.271.241.241.22-4.62%4,063,653
Feb 27, 20261.321.321.301.301.28-0.76%689,235
Feb 26, 20261.311.321.301.311.290.77%1,696,988
Feb 25, 20261.311.321.301.301.28-2,078,686
Feb 24, 20261.321.331.301.301.28-1.52%2,527,278
Feb 23, 20261.311.331.301.321.300.76%3,474,724
Feb 20, 20261.311.321.291.311.29-5,200,705
Feb 19, 20261.321.331.311.311.29-5,371,285
Feb 18, 20261.291.341.291.311.291.55%2,999,337
Feb 17, 20261.301.311.291.291.27-1.53%788,788
Feb 16, 20261.341.341.311.311.29-0.76%2,481,038
Feb 13, 20261.331.341.321.321.30-1.49%529,318
Feb 12, 20261.331.341.321.341.320.75%2,816,365
Feb 11, 20261.351.381.321.331.31-11,145,160
Feb 10, 20261.341.351.311.331.31-5,982,113
Feb 9, 20261.291.331.281.331.313.10%7,442,947
Feb 6, 20261.281.291.281.291.270.78%1,774,105
Feb 5, 20261.291.301.271.281.26-0.78%1,863,142
Feb 4, 20261.291.311.281.291.27-5,119,785
Feb 3, 20261.271.301.251.291.272.38%6,193,071
Feb 2, 20261.271.281.251.261.24-2,541,847
Jan 30, 20261.271.271.261.261.24-1,154,438
Jan 29, 20261.281.281.261.261.24-0.79%2,364,995
Jan 28, 20261.291.301.271.271.25-0.78%4,038,088
Jan 27, 20261.281.301.281.281.260.79%1,993,193
Jan 26, 20261.311.321.271.271.25-3.05%5,476,205
Jan 23, 20261.341.341.311.311.29-1.50%4,201,972
Jan 22, 20261.321.351.321.331.311.53%5,651,973
Jan 21, 20261.311.321.301.311.29-4,153,928
Jan 20, 20261.311.311.291.311.290.77%1,757,349
Jan 19, 20261.291.301.291.301.281.56%1,115,658
Jan 16, 20261.281.301.281.281.26-0.78%530,905
Jan 15, 20261.291.301.271.291.270.78%1,683,732
Jan 14, 20261.301.321.281.281.26-1.54%2,447,275
Jan 13, 20261.301.321.291.301.28-3,293,752
Jan 12, 20261.301.301.281.301.280.78%1,351,996
Jan 9, 20261.321.321.291.291.27-1.53%1,141,670
Jan 8, 20261.321.341.301.311.29-5,840,999
Jan 7, 20261.321.321.301.311.29-0.76%2,349,191
Jan 6, 20261.311.331.311.321.302.33%3,454,452
Jan 5, 20261.311.321.281.291.27-1.53%2,747,646
Jan 2, 20261.341.341.301.311.29-1.50%2,000,057
Dec 31, 20251.301.331.301.331.312.31%176,032
Dec 30, 20251.321.331.301.301.28-1.52%1,946,582
Dec 29, 20251.321.341.321.321.30-0.75%306,151
Dec 26, 20251.341.341.331.331.31-0.75%297,382
Dec 25, 20251.321.341.321.341.321.52%554,398
Dec 24, 20251.331.341.321.321.30-837,000
Dec 23, 20251.341.351.321.321.30-0.75%2,977,530
Dec 22, 20251.331.341.311.331.311.53%2,277,306
Dec 19, 20251.341.351.311.311.29-2.24%1,752,346
Dec 18, 20251.331.351.331.341.320.75%1,704,425
Dec 17, 20251.341.341.331.331.31-557,399
Dec 16, 20251.341.351.331.331.31-2,543,837
Dec 15, 20251.341.351.321.331.31-3,371,942
Dec 12, 20251.361.361.311.331.31-1.48%1,987,485
Dec 11, 20251.381.381.351.351.33-1.46%1,429,109
Dec 10, 20251.381.391.371.371.35-0.72%2,974,646
Dec 9, 20251.411.411.361.381.36-1.43%4,588,910
Dec 8, 20251.371.421.371.401.382.94%7,201,909
Dec 5, 20251.361.371.341.361.340.74%2,123,129
Dec 4, 20251.321.371.301.351.332.27%4,358,686
Dec 3, 20251.311.341.311.321.301.54%1,066,351