Skip to main content
EMSTEEL Building Materials PJSC (ADX:EMSTEEL)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.090
-0.020 (-1.80%)
At close: Apr 28, 2026

ADX:EMSTEEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.101.141.091.091.09-1.80%1,296,552
Apr 27, 20261.071.111.051.111.114.72%1,075,887
Apr 24, 20261.061.081.031.061.06-0.93%671,492
Apr 23, 20261.071.091.071.071.07-174,636
Apr 22, 20261.101.141.061.071.07-2.73%1,531,722
Apr 21, 20261.061.131.051.101.104.76%843,986
Apr 20, 20261.081.081.051.051.05-4.55%585,995
Apr 17, 20261.081.131.071.101.101.85%1,559,023
Apr 16, 20261.041.111.041.081.083.85%1,577,160
Apr 15, 20261.031.061.031.041.041.96%619,123
Apr 14, 20261.011.041.011.021.02-483,217
Apr 13, 20261.011.031.001.021.02-0.97%330,168
Apr 10, 20261.021.031.011.031.033.00%461,959
Apr 9, 20261.031.031.001.001.00-2.91%775,435
Apr 8, 20260.991.060.991.031.035.64%2,534,444
Apr 7, 20260.960.980.960.980.98-0.51%1,142,186
Apr 6, 20260.970.980.940.980.982.08%3,081,427
Apr 3, 20260.970.990.950.960.961.05%1,936,980
Apr 2, 20260.980.980.950.950.95-3.16%1,473,825
Apr 1, 20261.041.040.980.980.98-2.87%1,624,546
Mar 31, 20261.031.051.011.011.01-0.98%331,097
Mar 30, 20261.031.051.021.021.02-0.97%56,462
Mar 27, 20261.031.041.021.031.03-87,593
Mar 26, 20261.081.081.031.031.03-4.63%1,038,860
Mar 25, 20261.081.101.071.081.08-545,903
Mar 24, 20261.041.081.021.081.088.00%459,443
Mar 23, 20261.031.031.001.001.00-3.85%143,770
Mar 18, 20261.011.071.011.041.041.96%917,325
Mar 17, 20260.981.020.981.021.023.76%545,040
Mar 16, 20261.011.010.970.980.98-2.67%820,966
Mar 13, 20261.051.061.011.011.01-4.72%2,227,578
Mar 12, 20261.041.061.021.061.06-0.93%541,558
Mar 11, 20261.071.071.071.071.07--
Mar 10, 20261.061.111.061.071.070.94%462,362
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