Skip to main content
EMSTEEL Building Materials PJSC (ADX:EMSTEEL)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.150
+0.010 (0.88%)
At close: Dec 5, 2025

ADX:EMSTEEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.151.161.141.151.150.88%696,466
Dec 4, 20251.141.171.131.141.14-0.87%307,214
Dec 3, 20251.131.161.121.151.152.68%290,919
Nov 28, 20251.141.141.111.121.12-1.75%407,299
Nov 27, 20251.161.161.111.141.14-1.72%1,588,793
Nov 26, 20251.131.201.131.161.161.75%2,512,747
Nov 25, 20251.111.141.091.141.142.70%414,328
Nov 24, 20251.111.111.091.111.11-329,395
Nov 21, 20251.131.131.101.111.11-2.63%569,044
Nov 20, 20251.131.141.101.141.140.88%1,089,141
Nov 19, 20251.111.131.101.131.131.80%498,415
Nov 18, 20251.121.121.091.111.11-0.89%328,912
Nov 17, 20251.121.131.111.121.12-0.88%509,391
Nov 14, 20251.131.141.121.131.130.89%382,325
Nov 13, 20251.151.151.121.121.12-2.61%1,805,503
Nov 12, 20251.181.211.141.151.15-0.86%5,877,462
Nov 11, 20251.141.161.141.161.161.75%487,881
Nov 10, 20251.141.151.141.141.14-196,792
Nov 7, 20251.151.161.141.141.14-1.72%667,146
Nov 6, 20251.161.171.151.161.16-0.85%866,924
Nov 5, 20251.171.171.161.171.17-0.85%156,941
Nov 4, 20251.181.181.171.181.18-59,832
Nov 3, 20251.171.191.161.181.18-63,599
Oct 31, 20251.181.201.181.181.18-0.84%398,377
Oct 30, 20251.191.201.181.191.190.85%93,939
Oct 29, 20251.201.201.181.181.18-2.48%337,734
Oct 28, 20251.191.211.181.211.211.68%732,341
Oct 27, 20251.211.221.191.191.19-2.46%1,354,470
Oct 24, 20251.221.231.181.221.22-1,313,404
Oct 23, 20251.161.221.161.221.224.27%3,923,569
Oct 22, 20251.151.171.151.171.170.86%531,853
Oct 21, 20251.161.171.151.161.16-0.85%361,105
Oct 20, 20251.161.181.161.171.170.86%396,007
Oct 17, 20251.171.181.161.161.16-1.69%212,108
Oct 16, 20251.171.191.151.181.18-1,366,742
Oct 15, 20251.171.181.161.181.18-258,859
Oct 14, 20251.151.191.151.181.181.72%1,985,714
Oct 13, 20251.141.161.141.161.160.87%784,425
Oct 10, 20251.171.171.151.151.15-0.86%1,721,728
Oct 9, 20251.171.181.161.161.16-0.85%927,719
Oct 8, 20251.201.201.171.171.17-1.68%2,618,599
Oct 7, 20251.181.221.171.191.190.85%4,536,270
Oct 6, 20251.161.181.161.181.181.72%131,678
Oct 3, 20251.161.181.161.161.16-0.85%262,519
Oct 2, 20251.161.191.161.171.170.86%1,221,151
Oct 1, 20251.161.171.151.161.16-840,418
Sep 30, 20251.171.171.151.161.16-0.85%802,161
Sep 29, 20251.171.181.171.171.17-0.85%780,876
Sep 26, 20251.171.191.161.181.180.85%1,364,899
Sep 25, 20251.191.211.171.171.17-0.85%1,808,614
Sep 24, 20251.221.221.181.181.18-4.07%3,347,026
Sep 23, 20251.221.241.221.231.23-1,298,429
Sep 22, 20251.231.241.221.231.230.82%545,438
Sep 19, 20251.221.231.211.221.22-281,441
Sep 18, 20251.221.241.221.221.22-117,477
Sep 17, 20251.221.231.221.221.22-108,692
Sep 16, 20251.231.231.221.221.22-200,245
Sep 15, 20251.231.251.221.221.22-0.81%350,794
Sep 12, 20251.231.241.231.231.23-203,774
Sep 11, 20251.231.251.231.231.23-0.81%202,009
Sep 10, 20251.241.251.231.241.24-621,773
Sep 9, 20251.251.261.231.241.24-355,661
Sep 8, 20251.261.281.241.241.24-2.36%958,387
Sep 4, 20251.261.281.261.271.270.79%1,730,553
Sep 3, 20251.261.271.251.261.26-0.79%793,652
Sep 2, 20251.251.271.241.271.272.42%645,991
Sep 1, 20251.261.261.231.241.24-0.80%530,809
Aug 29, 20251.241.261.241.251.250.81%349,646
Aug 28, 20251.261.261.241.241.24-1.59%269,387
Aug 27, 20251.261.271.251.261.26-357,021
Aug 26, 20251.281.281.261.261.26-1.56%1,395,800
Aug 25, 20251.281.291.271.281.28-1,640,773
Aug 22, 20251.291.321.271.281.28-0.78%3,775,618
Aug 21, 20251.281.291.281.291.290.78%510,924
Aug 20, 20251.291.291.281.281.28-0.78%728,551
Aug 19, 20251.291.311.261.291.290.78%1,319,516
Aug 18, 20251.331.331.281.281.28-3.76%879,531
Aug 15, 20251.331.341.311.331.33-1,181,263
Aug 14, 20251.291.351.291.331.333.91%3,628,652
Aug 13, 20251.301.301.281.281.28-75,548
Aug 12, 20251.291.301.281.281.28-1.54%176,984
Aug 11, 20251.291.301.271.301.301.56%1,365,577
Aug 8, 20251.281.301.271.281.28-437,717
Aug 7, 20251.291.301.271.281.28-0.78%613,260
Aug 6, 20251.301.311.291.291.29-0.77%939,986
Aug 5, 20251.301.321.301.301.30-679,299
Aug 4, 20251.311.321.301.301.30-0.76%386,458
Aug 1, 20251.321.321.311.311.31-0.76%540,056
Jul 31, 20251.351.351.321.321.32-1.49%1,180,136
Jul 30, 20251.351.351.331.341.340.75%687,390
Jul 29, 20251.351.351.321.331.33-1.48%1,437,533
Jul 28, 20251.361.371.341.351.35-0.74%1,877,686
Jul 25, 20251.371.381.351.361.36-1.45%1,240,254
Jul 24, 20251.381.391.361.381.38-3,142,251
Jul 23, 20251.341.391.341.381.382.99%2,379,037
Jul 22, 20251.351.361.341.341.34-1.47%1,763,593
Jul 21, 20251.351.361.331.361.360.74%1,792,657
Jul 18, 20251.341.371.321.351.351.50%3,057,337
Jul 17, 20251.361.371.331.331.33-2.21%3,752,350
Jul 16, 20251.371.381.351.361.36-0.73%2,730,701