Skip to main content
Emaar Properties PJSC (DFM:EMAAR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
14.05
+0.40 (2.93%)
At close: Dec 5, 2025

Emaar Properties PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.6514.0513.6514.0514.052.93%15,836,950
Dec 4, 202513.5513.9013.5013.6513.650.74%14,041,820
Dec 3, 202513.3513.5513.3013.5513.551.88%11,578,990
Nov 28, 202513.2513.3513.1513.3013.300.76%9,081,823
Nov 27, 202513.2513.4013.2013.2013.20-0.38%6,526,972
Nov 26, 202513.2513.3513.1513.2513.25-8,382,069
Nov 25, 202513.4013.6013.2513.2513.25-1.12%10,041,410
Nov 24, 202513.4013.4513.0513.4013.40-21,890,490
Nov 21, 202513.4013.4013.1513.4013.40-1.11%9,850,610
Nov 20, 202513.3013.6013.2513.5513.552.65%9,739,605
Nov 19, 202513.3513.4513.1013.2013.20-1.12%17,141,050
Nov 18, 202513.4013.4513.3013.3513.35-1.11%12,152,150
Nov 17, 202513.7513.7513.4013.5013.50-2.17%15,533,260
Nov 14, 202513.7513.8013.5513.8013.80-10,098,050
Nov 13, 202513.8013.9013.6513.8013.80-9,973,489
Nov 12, 202513.9014.0013.7513.8013.80-0.72%8,220,696
Nov 11, 202513.4513.9013.3513.9013.903.73%18,898,080
Nov 10, 202513.6513.7513.4013.4013.40-1.47%20,227,970
Nov 7, 202513.9514.0013.5013.6013.60-1.45%29,384,420
Nov 6, 202513.7013.9513.7013.8013.800.73%11,444,700
Nov 5, 202513.9513.9513.6013.7013.70-2.14%14,586,770
Nov 4, 202513.9014.0513.7514.0014.000.36%11,828,140
Nov 3, 202514.2014.2513.8513.9513.95-1.76%14,873,230
Oct 31, 202514.5014.6014.2014.2014.20-2.74%14,309,890
Oct 30, 202514.6514.7514.4514.6014.60-0.68%15,691,890
Oct 29, 202514.6514.7514.5014.7014.700.34%16,296,350
Oct 28, 202514.4514.8014.4514.6514.651.74%26,077,420
Oct 27, 202514.4514.5514.4014.4014.40-0.35%11,996,090
Oct 24, 202514.1014.4514.0514.4514.452.85%14,235,400
Oct 23, 202513.8514.1013.8514.0514.051.44%19,023,010
Oct 22, 202513.9013.9513.7513.8513.85-8,849,228
Oct 21, 202513.9514.0013.8513.8513.85-7,040,614
Oct 20, 202513.7514.0013.7013.8513.851.09%8,420,702
Oct 17, 202513.9013.9013.7013.7013.70-1.44%13,137,230
Oct 16, 202514.0014.0513.8513.9013.90-0.71%8,637,822
Oct 15, 202513.9014.0513.8014.0014.000.72%24,583,360
Oct 14, 202513.5013.9013.4513.9013.902.96%21,898,650
Oct 13, 202513.5013.6013.4013.5013.50-0.74%10,516,570
Oct 10, 202513.5513.6513.5013.6013.600.37%6,668,500
Oct 9, 202513.6513.6513.5013.5513.55-0.73%13,216,880
Oct 8, 202513.5513.6513.4513.6513.650.37%10,230,430
Oct 7, 202513.5513.6513.5513.6013.60-4,936,340
Oct 6, 202513.6513.7513.5513.6013.60-6,727,653
Oct 3, 202513.6513.6513.4513.6013.60-0.37%6,876,490
Oct 2, 202513.4513.7513.4013.6513.651.87%18,133,160
Oct 1, 202513.1013.4513.0513.4013.402.68%13,081,440
Sep 30, 202513.3013.4013.0513.0513.05-1.88%27,704,260
Sep 29, 202513.3513.4513.2013.3013.30-12,617,380
Sep 26, 202513.4013.5013.1013.3013.30-0.75%23,096,860
Sep 25, 202513.6013.6513.2513.4013.40-1.47%24,204,140
Sep 24, 202513.9013.9013.4013.6013.60-2.51%33,839,670
Sep 23, 202514.1514.2013.8013.9513.95-1.41%13,536,320
Sep 22, 202514.2014.2514.0514.1514.150.71%7,062,693
Sep 19, 202513.9014.1013.9014.0514.051.08%24,380,440
Sep 18, 202513.9014.1513.9013.9013.901.09%24,877,690
Sep 17, 202513.9513.9513.6513.7513.75-1.08%25,083,370
Sep 16, 202514.1514.3013.8513.9013.90-1.77%26,068,940
Sep 15, 202514.3514.5514.1514.1514.15-2.08%14,970,130
Sep 12, 202514.2514.4514.2014.4514.451.76%7,703,191
Sep 11, 202514.2514.3514.2014.2014.20-0.35%5,580,602
Sep 10, 202514.3014.4014.1514.2514.25-1.04%14,300,400
Sep 9, 202514.2514.4014.2014.4014.400.70%14,087,540
Sep 8, 202514.4014.4514.1014.3014.30-0.35%13,596,490
Sep 4, 202514.1014.4014.0014.3514.351.77%9,715,688
Sep 3, 202514.2514.4514.0514.1014.10-1.40%12,441,950
Sep 2, 202514.0514.3513.7514.3014.301.42%23,804,400
Sep 1, 202514.4014.4514.0014.1014.10-2.08%11,890,100
Aug 29, 202514.4514.6514.4014.4014.40-0.35%10,892,410
Aug 28, 202514.6514.7014.4514.4514.45-1.37%8,488,308
Aug 27, 202514.6014.7514.6014.6514.650.34%3,866,286
Aug 26, 202514.8514.8514.6014.6014.60-1.68%21,020,140
Aug 25, 202514.8014.9514.7014.8514.851.02%8,685,195
Aug 22, 202514.8014.8014.6514.7014.70-10,433,850
Aug 21, 202514.8014.8514.7014.7014.70-0.68%9,124,056
Aug 20, 202514.9015.1014.8014.8014.80-1.00%9,664,416
Aug 19, 202514.8514.9514.8014.9514.951.01%7,392,066
Aug 18, 202514.7014.9514.7014.8014.801.02%7,342,947
Aug 15, 202514.7514.7514.6014.6514.65-8,789,034
Aug 14, 202514.7514.9514.6514.6514.65-0.34%17,402,910
Aug 13, 202514.9515.0014.7014.7014.70-1.67%12,630,990
Aug 12, 202515.2015.2514.8014.9514.95-1.32%10,068,820
Aug 11, 202515.2515.2515.1015.1515.15-0.66%4,731,172
Aug 8, 202515.3015.3515.1015.2515.25-0.33%6,024,227
Aug 7, 202515.3015.6015.1515.3015.30-0.97%14,042,520
Aug 6, 202515.5015.5015.3515.4515.45-11,745,540
Aug 5, 202515.3015.5515.2515.4515.450.65%6,482,941
Aug 4, 202515.3515.3515.0515.3515.35-8,367,905
Aug 1, 202515.2515.4015.1015.3515.350.66%7,201,568
Jul 31, 202515.4515.5515.2515.2515.25-1.29%9,603,804
Jul 30, 202515.4515.5015.2515.4515.45-10,185,640
Jul 29, 202515.5015.6015.1515.4515.45-14,328,080
Jul 28, 202515.8015.8515.4515.4515.45-1.59%10,059,470
Jul 25, 202515.3015.9015.3015.7015.702.61%16,099,430
Jul 24, 202515.1015.3515.0515.3015.301.32%16,164,990
Jul 23, 202515.0015.1014.9015.1015.100.67%10,311,380
Jul 22, 202514.9515.0014.8015.0015.001.01%13,582,460
Jul 21, 202515.0515.1014.8014.8514.85-1.33%9,389,628
Jul 18, 202515.0015.1514.9015.0515.050.67%14,978,400
Jul 17, 202514.6015.0014.5014.9514.952.75%16,325,930
Jul 16, 202514.5014.7014.4514.5514.55-18,670,660