Skip to main content
Emaar Development PJSC (DFM:EMAARDEV)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
16.65
-0.85 (-4.86%)
At close: Mar 6, 2026

Emaar Development PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.6516.6516.6516.6516.65-4.86%2,032,944
Mar 5, 202617.5017.5017.5017.5017.50-4.89%5,253,729
Mar 4, 202618.4018.4018.4018.4018.40-4.91%3,705,428
Feb 27, 202620.0020.7019.3519.3519.35-3.25%4,330,657
Feb 26, 202619.6020.1019.1520.0020.002.04%3,872,642
Feb 25, 202619.4519.7019.4519.6019.600.77%1,942,488
Feb 24, 202619.4019.8019.0519.4519.450.26%6,685,744
Feb 23, 202618.9519.4518.8019.4019.402.92%3,240,931
Feb 20, 202618.9519.1018.6518.8518.85-0.53%2,508,811
Feb 19, 202619.4519.7018.8518.9518.95-2.82%2,141,761
Feb 18, 202618.9019.5018.9019.5019.503.17%4,015,661
Feb 17, 202618.9518.9518.5018.9018.90-0.26%1,988,750
Feb 16, 202619.2019.2518.8518.9518.95-1.30%2,009,366
Feb 13, 202619.2019.4518.6519.2019.203.50%10,335,580
Feb 11, 202618.7018.7018.4018.5518.55-1.07%1,995,527
Feb 10, 202618.7518.7518.3018.7518.75-0.27%3,133,794
Feb 9, 202618.6018.9018.6018.8018.801.35%5,102,729
Feb 6, 202618.4518.6018.2518.5518.550.27%3,910,650
Feb 5, 202618.0018.5017.9518.5018.502.78%5,973,985
Feb 4, 202618.6518.6518.0018.0018.00-3.49%5,060,520
Feb 3, 202618.1018.8518.1018.6518.653.61%8,636,679
Feb 2, 202617.2018.2517.0018.0018.004.65%5,647,586
Jan 30, 202617.3017.3017.0017.2017.20-0.58%4,000,645
Jan 29, 202617.7017.7517.1517.3017.30-1.70%3,966,206
Jan 28, 202617.3017.9017.3017.6017.601.73%4,258,280
Jan 27, 202617.0017.3017.0017.3017.301.47%2,271,329
Jan 26, 202617.1517.1516.6017.0517.05-0.58%3,119,009
Jan 23, 202617.1517.3517.0517.1517.150.88%3,693,085
Jan 22, 202616.6017.3016.6017.0017.002.72%6,589,349
Jan 21, 202616.4516.6016.3016.5516.550.91%2,832,494
Jan 20, 202616.3516.5016.2516.4016.400.61%1,996,048
Jan 19, 202616.2516.5016.2516.3016.30-2,774,504
Jan 16, 202616.0516.4516.0516.3016.301.88%2,181,397
Jan 15, 202616.3016.3015.9016.0016.00-1.54%3,354,822
Jan 14, 202616.4016.5515.8516.2516.25-0.91%4,086,064
Jan 13, 202616.4016.5516.2516.4016.40-2,625,253
Jan 12, 202616.1016.4015.8516.4016.401.55%3,755,942
Jan 9, 202616.2516.3016.0516.1516.15-0.62%1,629,178
Jan 8, 202616.3516.4016.1516.2516.25-1.22%3,984,905
Jan 7, 202615.9016.4515.8516.4516.452.81%5,157,767
Jan 6, 202615.6516.1015.6516.0016.002.24%8,672,395
Jan 5, 202615.4515.6515.2515.6515.650.32%5,118,242
Jan 2, 202615.1515.6015.1015.6015.602.97%1,312,644
Dec 31, 202514.9515.3514.9515.1515.151.68%1,012,547
Dec 30, 202515.4515.4514.7514.9014.90-3.56%1,935,968
Dec 29, 202515.2515.4515.2515.4515.450.98%916,790
Dec 26, 202515.4015.4515.3015.3015.30-0.65%616,667
Dec 25, 202515.5015.5515.4015.4015.40-0.65%320,723
Dec 24, 202515.5015.5515.4015.5015.50-0.32%1,007,955
Dec 23, 202515.5015.6015.4015.5515.55-1,243,447
Dec 22, 202515.5015.5515.3015.5515.550.65%1,412,265
Dec 19, 202515.1515.4515.0515.4515.451.64%3,645,973
Dec 18, 202515.4015.4015.1015.2015.20-0.98%1,370,812
Dec 17, 202515.2015.4015.2015.3515.350.66%2,357,021
Dec 16, 202515.4015.5515.1515.2515.25-1.29%2,299,658
Dec 15, 202515.5515.5515.2515.4515.45-0.64%2,508,172
Dec 12, 202515.3515.5515.3515.5515.550.97%829,355
Dec 11, 202515.3015.6515.3015.4015.400.65%2,575,063
Dec 10, 202515.6015.6015.2515.3015.30-1.29%3,645,020
Dec 9, 202515.5015.5515.3515.5015.500.32%2,199,017
Dec 8, 202515.6015.6015.3015.4515.45-0.96%2,566,806
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