Skip to main content
EMSTEEL Building Materials PJSC (ADX:EMSTEEL)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.060
+0.010 (0.95%)
At close: Mar 9, 2026

ADX:EMSTEEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.061.071.031.061.060.95%202,021
Mar 6, 20261.091.131.051.051.05-4.55%826,962
Mar 5, 20261.111.121.071.101.10-0.90%116,882
Mar 4, 20261.151.151.111.111.11-4.31%650,191
Feb 27, 20261.171.191.161.161.16-260,907
Feb 26, 20261.181.191.151.161.16-2.52%1,044,937
Feb 25, 20261.211.211.191.191.19-0.83%107,437
Feb 24, 20261.191.201.181.201.200.84%75,851
Feb 23, 20261.191.211.191.191.19-76,242
Feb 20, 20261.201.231.181.191.19-1.65%385,245
Feb 19, 20261.241.241.201.211.21-3.20%529,372
Feb 18, 20261.251.261.241.251.25-625,841
Feb 17, 20261.251.261.231.251.250.81%313,941
Feb 16, 20261.251.271.231.241.24-1.59%748,443
Feb 13, 20261.231.271.211.261.261.61%1,015,999
Feb 12, 20261.231.251.221.241.240.81%432,455
Feb 11, 20261.251.251.231.231.23-1.60%418,142
Feb 10, 20261.271.271.241.251.25-1.57%1,583,868
Feb 9, 20261.201.271.201.271.275.83%4,315,670
Feb 6, 20261.201.211.191.201.20-1.64%427,871
Feb 5, 20261.211.221.201.221.220.83%947,185
Feb 4, 20261.211.211.181.211.21-948,540
Feb 3, 20261.171.211.171.211.212.54%1,742,217
Feb 2, 20261.151.181.151.181.181.72%441,116
Jan 30, 20261.161.161.151.161.16-387,104
Jan 29, 20261.171.181.141.161.16-1.69%603,388
Jan 28, 20261.181.191.161.181.18-318,477
Jan 27, 20261.161.191.151.181.180.85%902,793
Jan 26, 20261.181.181.161.171.17-0.85%197,697
Jan 23, 20261.191.191.171.181.18-0.84%574,744
Jan 22, 20261.191.201.171.191.19-977,016
Jan 21, 20261.171.201.161.191.191.71%1,710,343
Jan 20, 20261.141.191.141.171.171.74%2,187,430
Jan 19, 20261.131.151.121.151.150.88%1,367,726
Jan 16, 20261.111.141.111.141.141.79%568,726
Jan 15, 20261.111.131.111.121.12-1,163,058
Jan 14, 20261.111.131.101.121.12-1,511,105
Jan 13, 20261.131.151.101.121.12-2,495,704
Jan 12, 20261.131.151.111.121.12-0.88%1,190,565
Jan 9, 20261.141.141.121.131.13-1.74%573,569
Jan 8, 20261.131.161.131.151.150.88%665,543
Jan 7, 20261.131.161.131.141.14-1,089,665
Jan 6, 20261.131.151.121.141.140.88%829,549
Jan 5, 20261.121.131.111.131.130.89%545,838
Jan 2, 20261.111.131.111.121.12-250,770
Dec 31, 20251.121.121.121.121.12-49,464
Dec 30, 20251.131.131.111.121.12-211,963
Dec 29, 20251.121.131.111.121.12-0.88%261,530
Dec 26, 20251.121.131.121.131.13-106,465
Dec 25, 20251.121.131.121.131.130.89%71,532
Dec 24, 20251.121.131.111.121.12-0.88%260,873
Dec 23, 20251.131.131.111.131.13-475,628
Dec 22, 20251.131.131.111.131.13-267,056
Dec 19, 20251.121.141.101.131.130.89%507,340
Dec 18, 20251.141.141.121.121.12-1.75%72,756
Dec 17, 20251.131.141.121.141.141.79%106,016
Dec 16, 20251.131.141.121.121.12-1.75%65,258
Dec 15, 20251.131.141.121.141.140.88%90,455
Dec 12, 20251.131.131.121.131.13-171,794
Dec 11, 20251.121.141.121.131.131.80%577,654
Dec 10, 20251.131.141.111.111.11-1.77%1,117,420
Dec 9, 20251.131.161.131.131.13-0.88%1,881,705
Dec 8, 20251.141.161.141.141.14-0.87%238,344
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