Skip to main content
Emaar Properties PJSC (DFM:EMAAR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
13.95
-0.70 (-4.78%)
At close: Mar 6, 2026

Emaar Properties PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202614.6514.6514.6514.6514.65-4.87%9,349,134
Mar 4, 202615.4015.4015.4015.4015.40-4.94%6,015,973
Feb 27, 202616.9517.0516.2016.2016.20-4.14%32,033,020
Feb 26, 202617.0517.1016.8516.9016.90-1.17%13,938,220
Feb 25, 202617.1017.1016.9517.1017.10-13,543,908
Feb 24, 202617.0017.2516.8517.1017.100.29%36,847,960
Feb 23, 202616.4517.0516.4017.0517.053.65%32,471,473
Feb 20, 202616.3516.5516.2016.4516.45-17,394,400
Feb 19, 202616.8516.9016.2516.4516.45-2.66%21,461,778
Feb 18, 202616.3516.9016.3016.9016.903.36%19,477,740
Feb 17, 202616.2516.3516.0516.3516.350.31%11,710,590
Feb 16, 202616.5016.5016.2016.3016.30-1.21%10,659,740
Feb 13, 202616.9016.9516.3016.5016.501.23%27,487,750
Feb 12, 202616.4016.4016.2016.3016.30-0.61%4,863,658
Feb 11, 202616.4016.4516.2016.4016.40-0.61%16,730,290
Feb 10, 202616.3016.5516.1016.5016.500.61%29,044,020
Feb 9, 202616.1016.4016.0516.4016.402.82%22,332,880
Feb 6, 202615.9016.1015.9015.9515.95-0.31%14,184,390
Feb 5, 202615.8016.1015.8016.0016.000.63%21,352,000
Feb 4, 202615.7515.9015.6015.9015.900.63%28,500,930
Feb 3, 202615.6015.9515.5515.8015.801.28%22,011,290
Feb 2, 202615.0515.6015.0015.6015.604.00%20,186,790
Jan 30, 202615.2515.2515.0015.0015.00-1.96%17,695,140
Jan 29, 202615.4015.4015.1515.3015.30-0.65%15,090,540
Jan 28, 202615.0015.4015.0015.4015.402.33%25,755,560
Jan 27, 202614.8015.0514.8015.0515.051.35%15,444,480
Jan 26, 202614.9014.9514.5514.8514.85-1.00%15,783,660
Jan 23, 202615.0015.0514.9015.0015.00-9,587,493
Jan 22, 202614.7015.0514.7015.0015.002.39%24,095,870
Jan 21, 202614.6514.7514.6014.6514.65-0.34%9,242,452
Jan 20, 202614.5514.7014.5514.7014.700.68%9,860,547
Jan 19, 202614.4514.7014.4514.6014.601.04%8,790,348
Jan 16, 202614.3014.5014.3014.4514.451.05%9,998,652
Jan 15, 202614.4514.5514.1514.3014.30-1.04%13,078,030
Jan 14, 202614.6014.7014.3014.4514.45-1.37%11,599,280
Jan 13, 202614.5514.6514.4514.6514.650.34%12,231,710
Jan 12, 202614.4014.6014.2014.6014.601.39%12,409,320
Jan 9, 202614.6514.6514.4014.4014.40-1.71%11,577,220
Jan 8, 202614.7014.8514.5514.6514.65-1.01%15,957,250
Jan 7, 202614.4514.8014.3514.8014.802.07%22,202,740
Jan 6, 202614.2514.5014.2514.5014.502.11%20,951,800
Jan 5, 202614.1014.2013.9514.2014.20-13,615,500
Jan 2, 202614.0514.2014.0014.2014.201.07%5,917,008
Dec 31, 202513.9014.1013.9014.0514.051.08%7,361,230
Dec 30, 202514.2014.2013.7513.9013.90-2.80%14,082,030
Dec 29, 202514.2514.3014.1014.3014.30-6,811,837
Dec 26, 202514.2014.3014.2014.3014.300.70%1,703,789
Dec 25, 202514.3514.4014.2014.2014.20-1.39%3,107,332
Dec 24, 202514.3014.4514.2514.4014.400.70%6,415,207
Dec 23, 202514.2514.3514.1514.3014.300.35%7,808,817
Dec 22, 202513.9014.2513.8514.2514.252.89%9,793,758
Dec 19, 202514.1014.1513.8513.8513.85-1.77%21,225,630
Dec 18, 202514.1514.2514.1014.1014.10-0.70%5,546,897
Dec 17, 202514.3514.4014.2014.2014.20-1.39%8,707,278
Dec 16, 202514.2514.4514.1514.4014.401.41%20,362,410
Dec 15, 202514.2014.3014.0014.2014.20-11,954,120
Dec 12, 202514.2014.3014.1014.2014.20-7,410,111
Dec 11, 202514.1514.2514.0014.2014.200.35%13,528,320
Dec 10, 202514.0014.2013.9514.1514.150.71%14,003,620
Dec 9, 202513.8514.0513.7514.0514.051.44%12,666,100
Dec 8, 202514.0514.0513.8013.8513.85-1.42%12,332,550
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