Emaar Properties PJSC (DFM:EMAAR)
United Arab Emirates
· Delayed Price · Currency is AED 12.52
+0.02 (0.16%)
Apr 28, 2026, 2:59 PM GST
Emaar Properties PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.56 | 12.62 | 12.42 | 12.52 | 12.52 | 0.16% | 14,033,750 |
| Apr 27, 2026 | 12.42 | 12.64 | 12.42 | 12.50 | 12.50 | 0.81% | 22,790,430 |
| Apr 24, 2026 | 12.38 | 12.50 | 12.24 | 12.40 | 12.40 | 0.16% | 27,951,160 |
| Apr 23, 2026 | 12.42 | 12.56 | 12.24 | 12.38 | 12.38 | -0.16% | 20,778,500 |
| Apr 22, 2026 | 12.70 | 12.78 | 12.34 | 12.40 | 12.40 | -2.21% | 29,896,950 |
| Apr 21, 2026 | 12.68 | 12.82 | 12.58 | 12.68 | 12.68 | 0.32% | 30,371,890 |
| Apr 20, 2026 | 12.70 | 12.78 | 12.58 | 12.64 | 12.64 | -1.56% | 29,594,520 |
| Apr 17, 2026 | 12.70 | 12.84 | 12.60 | 12.84 | 12.84 | 1.10% | 32,045,220 |
| Apr 16, 2026 | 12.56 | 12.84 | 12.50 | 12.70 | 12.70 | 2.58% | 57,374,270 |
| Apr 15, 2026 | 12.30 | 12.48 | 12.12 | 12.38 | 12.38 | 3.17% | 59,485,030 |
| Apr 14, 2026 | 11.90 | 12.08 | 11.82 | 12.00 | 12.00 | 2.56% | 31,486,700 |
| Apr 13, 2026 | 11.76 | 11.78 | 11.54 | 11.70 | 11.70 | -1.68% | 32,299,720 |
| Apr 10, 2026 | 12.00 | 12.12 | 11.86 | 11.90 | 11.90 | - | 38,033,470 |
| Apr 9, 2026 | 12.14 | 12.24 | 11.84 | 11.90 | 11.90 | -3.88% | 41,507,510 |
| Apr 8, 2026 | 12.30 | 12.46 | 11.94 | 12.38 | 12.38 | 12.96% | 97,355,710 |
| Apr 7, 2026 | 11.36 | 11.46 | 10.94 | 10.96 | 10.96 | -3.86% | 35,297,200 |
| Apr 6, 2026 | 11.40 | 11.56 | 11.20 | 11.40 | 11.40 | -2.98% | 30,399,100 |
| Apr 3, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -4.86% | 4,642,050 |
| Apr 2, 2026 | 12.15 | 12.40 | 12.05 | 12.35 | 11.35 | - | 40,185,400 |
| Apr 1, 2026 | 12.20 | 12.40 | 12.15 | 12.35 | 11.35 | 5.56% | 50,172,840 |
| Mar 31, 2026 | 11.90 | 11.95 | 11.40 | 11.70 | 10.75 | -0.43% | 33,015,210 |
| Mar 30, 2026 | 12.20 | 12.25 | 11.75 | 11.75 | 10.80 | -2.89% | 34,399,220 |
| Mar 27, 2026 | 12.15 | 12.40 | 11.90 | 12.10 | 11.12 | -0.41% | 30,094,050 |
| Mar 26, 2026 | 12.65 | 12.65 | 12.15 | 12.15 | 11.17 | -4.71% | 61,606,320 |
| Mar 25, 2026 | 12.30 | 12.75 | 12.15 | 12.75 | 11.72 | 7.59% | 55,311,250 |
| Mar 24, 2026 | 11.85 | 12.20 | 11.65 | 11.85 | 10.89 | 3.95% | 62,336,230 |
| Mar 23, 2026 | 11.60 | 11.65 | 11.40 | 11.40 | 10.48 | -4.60% | 27,885,110 |
| Mar 18, 2026 | 11.55 | 12.35 | 11.55 | 11.95 | 10.98 | 4.37% | 86,925,050 |
| Mar 17, 2026 | 10.15 | 11.55 | 10.15 | 11.45 | 10.52 | 7.51% | 69,422,610 |
| Mar 16, 2026 | 11.00 | 11.00 | 10.65 | 10.65 | 9.79 | -4.91% | 43,548,270 |
| Mar 13, 2026 | 11.00 | 11.75 | 11.00 | 11.20 | 10.29 | -3.03% | 70,813,660 |
| Mar 12, 2026 | 11.65 | 11.85 | 11.55 | 11.55 | 10.61 | -4.94% | 26,377,320 |
| Mar 11, 2026 | 12.90 | 13.05 | 12.15 | 12.15 | 11.17 | -4.71% | 64,531,330 |
| Mar 10, 2026 | 12.65 | 13.25 | 12.65 | 12.75 | 11.72 | -4.14% | 192,755,800 |
| Mar 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.22 | -4.66% | 3,647,126 |
| Mar 6, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 12.82 | -4.78% | 13,146,460 |
| Mar 5, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 13.46 | -4.87% | 9,349,134 |
| Mar 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 14.15 | -4.94% | 6,015,973 |
| Feb 27, 2026 | 16.95 | 17.05 | 16.20 | 16.20 | 14.89 | -4.14% | 32,033,020 |
| Feb 26, 2026 | 17.05 | 17.10 | 16.85 | 16.90 | 15.53 | -1.17% | 13,938,220 |
| Feb 25, 2026 | 17.10 | 17.10 | 16.95 | 17.10 | 15.72 | - | 13,543,900 |
| Feb 24, 2026 | 17.00 | 17.25 | 16.85 | 17.10 | 15.72 | 0.29% | 36,847,960 |
| Feb 23, 2026 | 16.45 | 17.05 | 16.40 | 17.05 | 15.67 | 3.65% | 32,471,470 |
| Feb 20, 2026 | 16.35 | 16.55 | 16.20 | 16.45 | 15.12 | - | 17,394,400 |
| Feb 19, 2026 | 16.85 | 16.90 | 16.25 | 16.45 | 15.12 | -2.66% | 21,461,770 |
| Feb 18, 2026 | 16.35 | 16.90 | 16.30 | 16.90 | 15.53 | 3.36% | 19,477,740 |
| Feb 17, 2026 | 16.25 | 16.35 | 16.05 | 16.35 | 15.03 | 0.31% | 11,710,590 |
| Feb 16, 2026 | 16.50 | 16.50 | 16.20 | 16.30 | 14.98 | -1.21% | 10,659,740 |
| Feb 13, 2026 | 16.90 | 16.95 | 16.30 | 16.50 | 15.16 | 1.23% | 27,487,750 |
| Feb 12, 2026 | 16.40 | 16.40 | 16.20 | 16.30 | 14.98 | -0.61% | 4,863,658 |
| Feb 11, 2026 | 16.40 | 16.45 | 16.20 | 16.40 | 15.07 | -0.61% | 16,730,290 |
| Feb 10, 2026 | 16.30 | 16.55 | 16.10 | 16.50 | 15.16 | 0.61% | 29,044,020 |
| Feb 9, 2026 | 16.10 | 16.40 | 16.05 | 16.40 | 15.07 | 2.82% | 22,332,880 |
| Feb 6, 2026 | 15.90 | 16.10 | 15.90 | 15.95 | 14.66 | -0.31% | 14,184,390 |
| Feb 5, 2026 | 15.80 | 16.10 | 15.80 | 16.00 | 14.70 | 0.63% | 21,352,000 |
| Feb 4, 2026 | 15.75 | 15.90 | 15.60 | 15.90 | 14.61 | 0.63% | 28,500,930 |
| Feb 3, 2026 | 15.60 | 15.95 | 15.55 | 15.80 | 14.52 | 1.28% | 22,011,290 |
| Feb 2, 2026 | 15.05 | 15.60 | 15.00 | 15.60 | 14.34 | 4.00% | 20,186,790 |
| Jan 30, 2026 | 15.25 | 15.25 | 15.00 | 15.00 | 13.79 | -1.96% | 17,695,140 |
| Jan 29, 2026 | 15.40 | 15.40 | 15.15 | 15.30 | 14.06 | -0.65% | 15,090,540 |
| Jan 28, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 14.15 | 2.33% | 25,755,560 |
| Jan 27, 2026 | 14.80 | 15.05 | 14.80 | 15.05 | 13.83 | 1.35% | 15,444,480 |
| Jan 26, 2026 | 14.90 | 14.95 | 14.55 | 14.85 | 13.65 | -1.00% | 15,783,660 |
| Jan 23, 2026 | 15.00 | 15.05 | 14.90 | 15.00 | 13.79 | - | 9,587,493 |
| Jan 22, 2026 | 14.70 | 15.05 | 14.70 | 15.00 | 13.79 | 2.39% | 24,095,870 |
| Jan 21, 2026 | 14.65 | 14.75 | 14.60 | 14.65 | 13.46 | -0.34% | 9,242,452 |
| Jan 20, 2026 | 14.55 | 14.70 | 14.55 | 14.70 | 13.51 | 0.68% | 9,860,547 |
| Jan 19, 2026 | 14.45 | 14.70 | 14.45 | 14.60 | 13.42 | 1.04% | 8,790,348 |
| Jan 16, 2026 | 14.30 | 14.50 | 14.30 | 14.45 | 13.28 | 1.05% | 9,998,652 |
| Jan 15, 2026 | 14.45 | 14.55 | 14.15 | 14.30 | 13.14 | -1.04% | 13,078,030 |
| Jan 14, 2026 | 14.60 | 14.70 | 14.30 | 14.45 | 13.28 | -1.37% | 11,599,280 |
| Jan 13, 2026 | 14.55 | 14.65 | 14.45 | 14.65 | 13.46 | 0.34% | 12,231,710 |
| Jan 12, 2026 | 14.40 | 14.60 | 14.20 | 14.60 | 13.42 | 1.39% | 12,409,320 |
| Jan 9, 2026 | 14.65 | 14.65 | 14.40 | 14.40 | 13.23 | -1.71% | 11,577,220 |
| Jan 8, 2026 | 14.70 | 14.85 | 14.55 | 14.65 | 13.46 | -1.01% | 15,957,250 |
| Jan 7, 2026 | 14.45 | 14.80 | 14.35 | 14.80 | 13.60 | 2.07% | 22,202,740 |
| Jan 6, 2026 | 14.25 | 14.50 | 14.25 | 14.50 | 13.33 | 2.11% | 20,951,800 |
| Jan 5, 2026 | 14.10 | 14.20 | 13.95 | 14.20 | 13.05 | - | 13,615,500 |
| Jan 2, 2026 | 14.05 | 14.20 | 14.00 | 14.20 | 13.05 | 1.07% | 5,917,008 |
| Dec 31, 2025 | 13.90 | 14.10 | 13.90 | 14.05 | 12.91 | 1.08% | 7,361,230 |
| Dec 30, 2025 | 14.20 | 14.20 | 13.75 | 13.90 | 12.77 | -2.80% | 14,082,030 |
| Dec 29, 2025 | 14.25 | 14.30 | 14.10 | 14.30 | 13.14 | - | 6,811,837 |
| Dec 26, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 13.14 | 0.70% | 1,703,789 |
| Dec 25, 2025 | 14.35 | 14.40 | 14.20 | 14.20 | 13.05 | -1.39% | 3,107,332 |
| Dec 24, 2025 | 14.30 | 14.45 | 14.25 | 14.40 | 13.23 | 0.70% | 6,415,207 |
| Dec 23, 2025 | 14.25 | 14.35 | 14.15 | 14.30 | 13.14 | 0.35% | 7,808,817 |
| Dec 22, 2025 | 13.90 | 14.25 | 13.85 | 14.25 | 13.10 | 2.89% | 9,793,758 |
| Dec 19, 2025 | 14.10 | 14.15 | 13.85 | 13.85 | 12.73 | -1.77% | 21,225,630 |
| Dec 18, 2025 | 14.15 | 14.25 | 14.10 | 14.10 | 12.96 | -0.70% | 5,546,897 |
| Dec 17, 2025 | 14.35 | 14.40 | 14.20 | 14.20 | 13.05 | -1.39% | 8,707,278 |
| Dec 16, 2025 | 14.25 | 14.45 | 14.15 | 14.40 | 13.23 | 1.41% | 20,362,410 |
| Dec 15, 2025 | 14.20 | 14.30 | 14.00 | 14.20 | 13.05 | - | 11,954,120 |
| Dec 12, 2025 | 14.20 | 14.30 | 14.10 | 14.20 | 13.05 | - | 7,410,111 |
| Dec 11, 2025 | 14.15 | 14.25 | 14.00 | 14.20 | 13.05 | 0.35% | 13,528,320 |
| Dec 10, 2025 | 14.00 | 14.20 | 13.95 | 14.15 | 13.00 | 0.71% | 14,003,620 |
| Dec 9, 2025 | 13.85 | 14.05 | 13.75 | 14.05 | 12.91 | 1.44% | 12,666,100 |
| Dec 8, 2025 | 14.05 | 14.05 | 13.80 | 13.85 | 12.73 | -1.42% | 12,332,550 |
| Dec 5, 2025 | 13.65 | 14.05 | 13.65 | 14.05 | 12.91 | 2.93% | 15,836,950 |
| Dec 4, 2025 | 13.55 | 13.90 | 13.50 | 13.65 | 12.54 | 0.74% | 14,041,820 |
| Dec 3, 2025 | 13.35 | 13.55 | 13.30 | 13.55 | 12.45 | 1.88% | 11,578,990 |