Skip to main content
Emaar Development PJSC (DFM:EMAARDEV)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
15.12
-0.16 (-1.05%)
Apr 28, 2026, 2:55 PM GST

Emaar Development PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.3015.4815.1015.1215.12-1.05%2,144,264
Apr 27, 202615.3015.5615.2815.2815.28-0.13%2,811,237
Apr 24, 202615.2015.3415.0415.3015.300.66%1,648,208
Apr 23, 202615.2015.3415.0415.2015.20-3,413,252
Apr 22, 202615.5015.6015.2015.2015.20-1.30%3,620,930
Apr 21, 202615.2215.6215.2215.4015.401.32%3,009,792
Apr 20, 202615.5015.6015.1015.2015.20-2.56%2,864,210
Apr 17, 202615.5415.6615.3415.6015.601.04%2,409,161
Apr 16, 202615.4615.5815.3615.4415.441.45%4,755,946
Apr 15, 202615.2015.5415.1815.2215.221.47%8,792,979
Apr 14, 202614.6015.0014.6015.0015.003.59%4,309,091
Apr 13, 202614.1214.5413.9014.4814.480.98%4,412,091
Apr 10, 202614.3214.5414.3014.3414.340.28%1,105,414
Apr 9, 202614.4814.6614.2014.3014.30-3.12%4,898,831
Apr 8, 202615.1415.1814.4214.7614.7611.31%10,815,520
Apr 7, 202613.5013.5012.9213.2613.26-1.04%3,132,908
Apr 6, 202613.0213.5012.9013.4013.40-0.74%3,925,925
Apr 3, 202613.5013.5013.5013.5013.50-4.93%1,367,327
Apr 2, 202613.9514.3513.8014.2013.20-7,293,995
Apr 1, 202614.1014.3013.9514.2013.205.19%8,343,572
Mar 31, 202613.5013.8513.0013.5012.550.37%6,040,391
Mar 30, 202613.9514.1513.4513.4512.50-2.18%5,729,774
Mar 27, 202613.9014.2513.6513.7512.78-3,076,561
Mar 26, 202614.3014.3013.7013.7512.78-4.51%5,989,181
Mar 25, 202614.0514.6513.9514.4013.393.60%11,183,020
Mar 24, 202614.2014.5013.5013.9012.921.46%9,615,295
Mar 23, 202613.9513.9513.7013.7012.74-4.86%6,629,441
Mar 18, 202613.6014.5013.6014.4013.396.27%11,002,930
Mar 17, 202612.0513.6012.0513.5512.607.11%14,013,080
Mar 16, 202613.0013.1512.6512.6511.76-4.89%3,074,752
Mar 13, 202613.2513.7513.2513.3012.36-4.32%12,142,540
Mar 12, 202614.1514.5013.9013.9012.92-4.79%7,343,715
Mar 11, 202615.8015.9014.6014.6013.57-4.89%10,128,380
Mar 10, 202615.1016.6515.1015.3514.27-3.15%30,499,700
Mar 9, 202615.8515.8515.8515.8514.73-4.80%142,865
Mar 6, 202616.6516.6516.6516.6515.48-4.86%2,032,944
Mar 5, 202617.5017.5017.5017.5016.27-4.89%5,253,729
Mar 4, 202618.4018.4018.4018.4017.10-4.91%3,705,428
Feb 27, 202620.0020.7019.3519.3517.99-3.25%4,330,657
Feb 26, 202619.6020.1019.1520.0018.592.04%3,872,642
Feb 25, 202619.4519.7019.4519.6018.220.77%1,942,488
Feb 24, 202619.4019.8019.0519.4518.080.26%6,685,744
Feb 23, 202618.9519.4518.8019.4018.032.92%3,240,931
Feb 20, 202618.9519.1018.6518.8517.52-0.53%2,508,811
Feb 19, 202619.4519.7018.8518.9517.62-2.82%2,141,761
Feb 18, 202618.9019.5018.9019.5018.133.17%4,015,661
Feb 17, 202618.9518.9518.5018.9017.57-0.26%1,988,750
Feb 16, 202619.2019.2518.8518.9517.62-1.30%2,009,366
Feb 13, 202619.2019.4518.6519.2017.853.50%10,335,580
Feb 11, 202618.7018.7018.4018.5517.24-1.07%1,995,527
Feb 10, 202618.7518.7518.3018.7517.43-0.27%3,133,794
Feb 9, 202618.6018.9018.6018.8017.481.35%5,102,729
Feb 6, 202618.4518.6018.2518.5517.240.27%3,910,650
Feb 5, 202618.0018.5017.9518.5017.202.78%5,973,985
Feb 4, 202618.6518.6518.0018.0016.73-3.49%5,060,520
Feb 3, 202618.1018.8518.1018.6517.343.61%8,636,679
Feb 2, 202617.2018.2517.0018.0016.734.65%5,647,586
Jan 30, 202617.3017.3017.0017.2015.99-0.58%4,000,645
Jan 29, 202617.7017.7517.1517.3016.08-1.70%3,966,206
Jan 28, 202617.3017.9017.3017.6016.361.73%4,258,280
Jan 27, 202617.0017.3017.0017.3016.081.47%2,271,329
Jan 26, 202617.1517.1516.6017.0515.85-0.58%3,119,009
Jan 23, 202617.1517.3517.0517.1515.940.88%3,693,085
Jan 22, 202616.6017.3016.6017.0015.802.72%6,589,349
Jan 21, 202616.4516.6016.3016.5515.380.91%2,832,494
Jan 20, 202616.3516.5016.2516.4015.250.61%1,996,048
Jan 19, 202616.2516.5016.2516.3015.15-2,774,504
Jan 16, 202616.0516.4516.0516.3015.151.88%2,181,397
Jan 15, 202616.3016.3015.9016.0014.87-1.54%3,354,822
Jan 14, 202616.4016.5515.8516.2515.11-0.91%4,086,064
Jan 13, 202616.4016.5516.2516.4015.25-2,625,253
Jan 12, 202616.1016.4015.8516.4015.251.55%3,755,942
Jan 9, 202616.2516.3016.0516.1515.01-0.62%1,629,178
Jan 8, 202616.3516.4016.1516.2515.11-1.22%3,984,905
Jan 7, 202615.9016.4515.8516.4515.292.81%5,157,767
Jan 6, 202615.6516.1015.6516.0014.872.24%8,672,395
Jan 5, 202615.4515.6515.2515.6514.550.32%5,118,242
Jan 2, 202615.1515.6015.1015.6014.502.97%1,312,644
Dec 31, 202514.9515.3514.9515.1514.081.68%1,012,547
Dec 30, 202515.4515.4514.7514.9013.85-3.56%1,935,968
Dec 29, 202515.2515.4515.2515.4514.360.98%916,790
Dec 26, 202515.4015.4515.3015.3014.22-0.65%616,667
Dec 25, 202515.5015.5515.4015.4014.32-0.65%320,723
Dec 24, 202515.5015.5515.4015.5014.41-0.32%1,007,955
Dec 23, 202515.5015.6015.4015.5514.45-1,243,447
Dec 22, 202515.5015.5515.3015.5514.450.65%1,412,265
Dec 19, 202515.1515.4515.0515.4514.361.64%3,645,973
Dec 18, 202515.4015.4015.1015.2014.13-0.98%1,370,812
Dec 17, 202515.2015.4015.2015.3514.270.66%2,357,021
Dec 16, 202515.4015.5515.1515.2514.18-1.29%2,299,658
Dec 15, 202515.5515.5515.2515.4514.36-0.64%2,508,172
Dec 12, 202515.3515.5515.3515.5514.450.97%829,355
Dec 11, 202515.3015.6515.3015.4014.320.65%2,575,063
Dec 10, 202515.6015.6015.2515.3014.22-1.29%3,645,020
Dec 9, 202515.5015.5515.3515.5014.410.32%2,199,017
Dec 8, 202515.6015.6015.3015.4514.36-0.96%2,566,806
Dec 5, 202515.0015.7015.0015.6014.504.70%4,425,880
Dec 4, 202514.7515.1014.7514.9013.851.02%6,357,156
Dec 3, 202514.7015.0014.5514.7513.710.34%2,869,359
Nov 28, 202514.4014.7514.4014.7013.662.08%4,255,701