Skip to main content
Emaar Development PJSC (DFM:EMAARDEV)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
15.60
+0.70 (4.70%)
At close: Dec 5, 2025

Emaar Development PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.0015.7015.0015.6015.604.70%4,425,880
Dec 4, 202514.7515.1014.7514.9014.901.02%6,357,156
Dec 3, 202514.7015.0014.5514.7514.750.34%2,869,359
Nov 28, 202514.4014.7514.4014.7014.702.08%4,255,701
Nov 27, 202514.5514.6014.3514.4014.40-1.03%1,362,338
Nov 26, 202514.5514.6014.3014.5514.550.69%1,584,864
Nov 25, 202514.4014.7514.4014.4514.450.70%1,337,125
Nov 24, 202514.4514.7014.2514.3514.35-0.35%2,417,914
Nov 21, 202514.7514.7514.3514.4014.40-2.37%1,716,569
Nov 20, 202514.6514.9014.6014.7514.750.68%1,553,683
Nov 19, 202514.5014.7014.4514.6514.650.34%2,638,468
Nov 18, 202514.7014.7514.5514.6014.60-2.01%2,648,431
Nov 17, 202514.9514.9514.3514.9014.90-0.33%2,267,455
Nov 14, 202515.0515.0514.7014.9514.95-1.32%2,325,467
Nov 13, 202515.3015.3515.1515.1515.15-0.33%2,125,486
Nov 12, 202515.1015.4015.0015.2015.200.66%3,441,662
Nov 11, 202514.8015.2514.7515.1015.102.03%4,897,490
Nov 10, 202514.8014.9514.5014.8014.80-2,274,710
Nov 7, 202515.0015.2014.7514.8014.801.02%7,690,027
Nov 6, 202514.8514.9514.6514.6514.65-1.01%1,627,975
Nov 5, 202514.8014.9014.4514.8014.80-2,802,953
Nov 4, 202514.5514.8014.5014.8014.800.68%1,334,539
Nov 3, 202514.9014.9014.4014.7014.70-1.34%2,356,911
Oct 31, 202515.1015.1514.7514.9014.90-1.32%2,012,422
Oct 30, 202515.3015.4015.0515.1015.10-1.31%2,244,434
Oct 29, 202514.9515.3514.9515.3015.301.32%4,190,961
Oct 28, 202514.8015.3014.7515.1015.102.72%5,095,890
Oct 27, 202514.8514.9014.6514.7014.70-1.01%1,629,892
Oct 24, 202514.2014.9014.2014.8514.854.58%1,997,732
Oct 23, 202514.0014.4514.0014.2014.201.07%1,695,400
Oct 22, 202514.3014.3514.0514.0514.05-1.40%2,386,771
Oct 21, 202514.5014.5514.2514.2514.25-1.38%1,047,042
Oct 20, 202514.5514.7514.4014.4514.45-1.37%969,767
Oct 17, 202514.7014.8014.5014.6514.65-0.34%1,225,030
Oct 16, 202514.7515.0014.5014.7014.70-0.68%1,434,347
Oct 15, 202515.0015.2014.7014.8014.80-1.33%2,465,530
Oct 14, 202514.0015.0014.0015.0015.007.14%3,762,361
Oct 13, 202514.0014.0513.9014.0014.00-0.36%1,398,509
Oct 10, 202514.1014.1514.0514.0514.05-0.35%1,210,523
Oct 9, 202514.2014.2013.9514.1014.100.71%2,622,243
Oct 8, 202513.9514.1013.8514.0014.000.36%2,211,879
Oct 7, 202514.1014.1013.9013.9513.95-0.36%1,494,520
Oct 6, 202514.2014.3013.9014.0014.00-1.41%1,317,384
Oct 3, 202514.3014.3014.0014.2014.20-0.70%1,744,997
Oct 2, 202513.8014.3013.8014.3014.303.62%4,607,883
Oct 1, 202513.4513.8513.4013.8013.802.60%3,011,320
Sep 30, 202513.6013.6513.2013.4513.45-1.10%4,205,933
Sep 29, 202513.6513.8013.5513.6013.60-5,158,201
Sep 26, 202513.7513.7513.4513.6013.60-0.73%3,714,276
Sep 25, 202514.0514.2513.6513.7013.70-2.49%4,150,336
Sep 24, 202514.4014.4013.7514.0514.05-2.43%5,433,383
Sep 23, 202514.9015.0514.4014.4014.40-3.68%2,461,959
Sep 22, 202514.9015.0014.8014.9514.95-0.99%1,904,466
Sep 19, 202514.4515.1014.4515.1015.104.86%6,202,705
Sep 18, 202514.3514.5014.2014.4014.400.70%2,374,069
Sep 17, 202514.2014.3014.0014.3014.301.06%3,484,570
Sep 16, 202514.3014.4014.1014.1514.15-1.39%1,602,210
Sep 15, 202514.5514.6014.3014.3514.35-1.37%1,467,289
Sep 12, 202514.2514.6514.2014.5514.552.46%2,425,597
Sep 11, 202514.1014.2514.0014.2014.200.71%2,119,558
Sep 10, 202514.1014.2013.9514.1014.100.36%2,769,280
Sep 9, 202514.1514.2013.9514.0514.05-0.71%2,225,944
Sep 8, 202514.3014.4014.0514.1514.15-1.05%1,771,489
Sep 4, 202514.2514.4514.1014.3014.300.35%1,587,514
Sep 3, 202514.4014.4514.2014.2514.25-0.35%2,843,579
Sep 2, 202514.2014.4013.7514.3014.300.70%5,688,271
Sep 1, 202514.6514.7014.2014.2014.20-3.73%2,075,695
Aug 29, 202514.7514.9014.7514.7514.75-1,310,029
Aug 28, 202514.9514.9514.7514.7514.75-1.34%1,262,038
Aug 27, 202514.8015.0014.8014.9514.950.34%966,310
Aug 26, 202515.0015.0014.7514.9014.90-0.67%3,516,341
Aug 25, 202515.0015.1514.9515.0015.00-0.33%1,221,988
Aug 22, 202514.9015.0514.9015.0515.050.67%796,112
Aug 21, 202514.9015.0514.8514.9514.95-0.33%1,814,283
Aug 20, 202514.9515.2014.9015.0015.00-2,161,638
Aug 19, 202515.0015.0014.8515.0015.001.01%2,179,105
Aug 18, 202514.9015.0014.7514.8514.85-0.34%1,979,326
Aug 15, 202514.7014.9014.7014.9014.900.68%2,406,867
Aug 14, 202514.7014.8514.6014.8014.800.68%2,404,530
Aug 13, 202514.9514.9514.5514.7014.70-1.34%4,035,005
Aug 12, 202515.0515.1514.7014.9014.90-1.32%2,747,841
Aug 11, 202515.2015.2014.9515.1015.10-0.33%1,658,471
Aug 8, 202515.0515.2015.0015.1515.150.33%851,956
Aug 7, 202515.4515.5515.0515.1015.10-2.27%4,539,904
Aug 6, 202515.5015.6015.4015.4515.45-0.32%3,125,710
Aug 5, 202515.2515.5015.2515.5015.501.31%2,101,520
Aug 4, 202515.2015.3514.9515.3015.300.66%2,533,491
Aug 1, 202515.0515.2014.9515.2015.201.00%1,851,375
Jul 31, 202515.0515.2015.0015.0515.05-0.66%1,062,127
Jul 30, 202514.9515.1514.8515.1515.151.68%1,795,819
Jul 29, 202515.2515.3014.9014.9014.90-1.97%3,809,011
Jul 28, 202515.2015.5515.2015.2015.20-0.65%4,616,653
Jul 25, 202515.2515.3515.1515.3015.300.33%2,888,073
Jul 24, 202515.1515.3015.0515.2515.250.99%3,010,843
Jul 23, 202514.7015.1014.6515.1015.103.42%4,522,946
Jul 22, 202514.6514.7014.5014.6014.60-0.34%2,106,694
Jul 21, 202514.8514.8514.6514.6514.65-1.01%2,090,512
Jul 18, 202514.6514.8514.6014.8014.801.37%4,359,329
Jul 17, 202514.3014.6514.2514.6014.602.10%5,194,995
Jul 16, 202514.1514.3514.0514.3014.301.06%5,785,006