Emirates NBD Bank PJSC (DFM:EMIRATESNBD)
United Arab Emirates
· Delayed Price · Currency is AED 29.74
-0.62 (-2.04%)
Apr 28, 2026, 2:58 PM GST
Emirates NBD Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.38 | 30.84 | 29.68 | 29.74 | 29.74 | -2.04% | 3,748,388 |
| Apr 27, 2026 | 30.20 | 30.70 | 30.10 | 30.36 | 30.36 | 0.53% | 1,928,581 |
| Apr 24, 2026 | 29.22 | 30.20 | 29.14 | 30.20 | 30.20 | 1.96% | 4,588,611 |
| Apr 23, 2026 | 29.88 | 30.30 | 29.62 | 29.62 | 29.62 | -0.13% | 3,872,256 |
| Apr 22, 2026 | 30.06 | 30.56 | 29.66 | 29.66 | 29.66 | -1.79% | 3,821,924 |
| Apr 21, 2026 | 30.22 | 30.76 | 30.20 | 30.20 | 30.20 | - | 2,572,097 |
| Apr 20, 2026 | 30.88 | 30.88 | 30.20 | 30.20 | 30.20 | -2.27% | 1,491,758 |
| Apr 17, 2026 | 30.58 | 30.96 | 30.40 | 30.90 | 30.90 | 1.98% | 1,640,894 |
| Apr 16, 2026 | 30.80 | 31.20 | 30.30 | 30.30 | 30.30 | -1.50% | 2,614,450 |
| Apr 15, 2026 | 30.36 | 31.00 | 30.36 | 30.76 | 30.76 | 2.53% | 2,889,528 |
| Apr 14, 2026 | 30.20 | 30.60 | 30.00 | 30.00 | 30.00 | 0.27% | 1,354,822 |
| Apr 13, 2026 | 30.08 | 30.34 | 29.60 | 29.92 | 29.92 | -2.48% | 2,267,245 |
| Apr 10, 2026 | 30.00 | 30.70 | 29.90 | 30.68 | 30.68 | 3.37% | 1,428,087 |
| Apr 9, 2026 | 30.58 | 30.58 | 29.68 | 29.68 | 29.68 | -3.32% | 2,887,571 |
| Apr 8, 2026 | 30.60 | 31.88 | 29.80 | 30.70 | 30.70 | 10.67% | 6,317,552 |
| Apr 7, 2026 | 28.26 | 28.40 | 27.74 | 27.74 | 27.74 | -1.84% | 1,557,819 |
| Apr 6, 2026 | 27.90 | 28.60 | 27.84 | 28.26 | 28.26 | 0.21% | 883,187 |
| Apr 3, 2026 | 28.40 | 28.45 | 27.65 | 28.20 | 28.20 | -0.35% | 621,135 |
| Apr 2, 2026 | 27.90 | 28.30 | 27.70 | 28.30 | 28.30 | 0.89% | 2,506,659 |
| Apr 1, 2026 | 27.35 | 28.60 | 27.35 | 28.05 | 28.05 | 4.86% | 3,474,445 |
| Mar 31, 2026 | 27.00 | 27.80 | 26.45 | 26.75 | 26.75 | -0.56% | 4,113,242 |
| Mar 30, 2026 | 27.60 | 28.00 | 26.40 | 26.90 | 26.90 | -2.54% | 3,517,797 |
| Mar 27, 2026 | 28.60 | 28.70 | 27.60 | 27.60 | 27.60 | -3.16% | 2,442,138 |
| Mar 26, 2026 | 29.80 | 29.80 | 28.50 | 28.50 | 28.50 | -5.00% | 3,556,440 |
| Mar 25, 2026 | 28.50 | 30.20 | 28.50 | 30.00 | 30.00 | 6.76% | 6,353,502 |
| Mar 24, 2026 | 27.40 | 28.10 | 26.55 | 28.10 | 28.10 | 7.25% | 5,994,507 |
| Mar 23, 2026 | 27.45 | 27.45 | 26.20 | 26.20 | 26.20 | -4.90% | 6,749,615 |
| Mar 18, 2026 | 27.95 | 30.35 | 27.55 | 27.55 | 27.55 | -0.90% | 9,474,674 |
| Mar 17, 2026 | 26.50 | 27.95 | 26.25 | 27.80 | 27.80 | 4.91% | 4,927,652 |
| Mar 16, 2026 | 26.80 | 27.20 | 25.65 | 26.50 | 26.50 | -1.67% | 5,250,640 |
| Mar 13, 2026 | 26.95 | 28.00 | 26.95 | 26.95 | 26.95 | -4.94% | 8,249,428 |
| Mar 12, 2026 | 29.05 | 29.50 | 28.35 | 28.35 | 28.35 | -4.87% | 2,990,437 |
| Mar 11, 2026 | 31.00 | 31.50 | 29.80 | 29.80 | 29.80 | -4.94% | 3,429,848 |
| Mar 10, 2026 | 28.95 | 31.35 | 28.95 | 31.35 | 31.35 | 8.29% | 8,235,887 |
| Mar 9, 2026 | 28.00 | 29.00 | 28.00 | 28.95 | 28.95 | -1.53% | 5,763,764 |
| Mar 6, 2026 | 29.35 | 30.70 | 29.05 | 29.40 | 29.40 | -1.34% | 10,350,736 |
| Mar 5, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -4.94% | 9,645,571 |
| Mar 4, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -5.00% | 1,380,315 |
| Feb 27, 2026 | 35.05 | 35.05 | 33.00 | 33.00 | 33.00 | -5.17% | 6,266,495 |
| Feb 26, 2026 | 35.25 | 35.80 | 34.80 | 34.80 | 34.80 | -4.13% | 2,694,723 |
| Feb 25, 2026 | 36.00 | 36.55 | 35.60 | 36.30 | 35.31 | 2.25% | 4,228,303 |
| Feb 24, 2026 | 37.00 | 37.20 | 35.50 | 35.50 | 34.53 | -4.05% | 3,365,349 |
| Feb 23, 2026 | 35.90 | 37.40 | 35.70 | 37.00 | 35.99 | 2.92% | 2,748,421 |
| Feb 20, 2026 | 35.60 | 36.25 | 35.10 | 35.95 | 34.97 | -0.69% | 2,936,377 |
| Feb 19, 2026 | 36.90 | 36.90 | 35.30 | 36.20 | 35.21 | -1.90% | 2,801,214 |
| Feb 18, 2026 | 36.45 | 36.90 | 36.00 | 36.90 | 35.89 | 1.10% | 1,872,653 |
| Feb 17, 2026 | 36.50 | 36.75 | 35.80 | 36.50 | 35.50 | -0.68% | 2,055,367 |
| Feb 16, 2026 | 35.80 | 37.10 | 35.45 | 36.75 | 35.74 | 2.80% | 2,458,240 |
| Feb 13, 2026 | 35.40 | 36.15 | 35.20 | 35.75 | 34.77 | 0.70% | 2,279,440 |
| Feb 12, 2026 | 34.65 | 35.50 | 34.30 | 35.50 | 34.53 | 2.45% | 3,619,610 |
| Feb 11, 2026 | 33.90 | 34.95 | 33.70 | 34.65 | 33.70 | 1.91% | 2,543,388 |
| Feb 10, 2026 | 33.60 | 34.10 | 33.55 | 34.00 | 33.07 | 1.19% | 4,875,375 |
| Feb 9, 2026 | 33.75 | 33.80 | 33.05 | 33.60 | 32.68 | -1.32% | 7,100,740 |
| Feb 6, 2026 | 34.00 | 34.20 | 33.35 | 34.05 | 33.12 | 0.15% | 2,963,801 |
| Feb 5, 2026 | 33.50 | 34.45 | 33.30 | 34.00 | 33.07 | 1.49% | 3,042,595 |
| Feb 4, 2026 | 32.55 | 33.55 | 32.55 | 33.50 | 32.58 | 3.08% | 3,557,662 |
| Feb 3, 2026 | 33.00 | 33.20 | 32.05 | 32.50 | 31.61 | -1.52% | 2,754,979 |
| Feb 2, 2026 | 31.10 | 33.00 | 30.85 | 33.00 | 32.10 | 6.11% | 5,280,218 |
| Jan 30, 2026 | 31.00 | 31.10 | 30.70 | 31.10 | 30.25 | 0.32% | 5,684,326 |
| Jan 29, 2026 | 31.15 | 31.15 | 30.70 | 31.00 | 30.15 | -0.48% | 2,138,577 |
| Jan 28, 2026 | 30.85 | 31.15 | 30.45 | 31.15 | 30.30 | 0.97% | 5,143,167 |
| Jan 27, 2026 | 30.60 | 31.05 | 30.25 | 30.85 | 30.00 | -0.64% | 6,455,579 |
| Jan 26, 2026 | 30.90 | 31.05 | 30.25 | 31.05 | 30.20 | -0.16% | 1,462,492 |
| Jan 23, 2026 | 31.00 | 31.10 | 30.65 | 31.10 | 30.25 | -0.16% | 1,731,025 |
| Jan 22, 2026 | 30.60 | 31.15 | 30.45 | 31.15 | 30.30 | 1.80% | 5,037,979 |
| Jan 21, 2026 | 30.15 | 30.65 | 30.05 | 30.60 | 29.76 | 1.49% | 1,539,837 |
| Jan 20, 2026 | 30.15 | 30.20 | 29.90 | 30.15 | 29.32 | - | 3,516,787 |
| Jan 19, 2026 | 30.50 | 30.70 | 29.95 | 30.15 | 29.32 | -1.15% | 865,055 |
| Jan 16, 2026 | 29.90 | 30.50 | 29.90 | 30.50 | 29.66 | 1.33% | 1,286,232 |
| Jan 15, 2026 | 29.80 | 30.10 | 29.55 | 30.10 | 29.28 | 1.01% | 1,077,188 |
| Jan 14, 2026 | 30.30 | 30.35 | 29.80 | 29.80 | 28.98 | -1.49% | 2,343,373 |
| Jan 13, 2026 | 29.80 | 30.30 | 29.70 | 30.25 | 29.42 | 1.68% | 5,762,053 |
| Jan 12, 2026 | 29.20 | 29.75 | 29.10 | 29.75 | 28.93 | 1.36% | 1,174,653 |
| Jan 9, 2026 | 29.45 | 29.50 | 29.20 | 29.35 | 28.55 | -0.34% | 632,634 |
| Jan 8, 2026 | 29.25 | 29.45 | 28.90 | 29.45 | 28.64 | 0.17% | 1,969,316 |
| Jan 7, 2026 | 29.05 | 29.40 | 29.05 | 29.40 | 28.59 | 0.51% | 1,906,571 |
| Jan 6, 2026 | 29.10 | 29.65 | 29.05 | 29.25 | 28.45 | 0.17% | 3,646,391 |
| Jan 5, 2026 | 28.30 | 29.30 | 28.15 | 29.20 | 28.40 | 2.10% | 1,515,292 |
| Jan 2, 2026 | 27.90 | 28.80 | 27.90 | 28.60 | 27.82 | 2.69% | 955,363 |
| Dec 31, 2025 | 27.85 | 28.60 | 27.85 | 27.85 | 27.09 | -1.59% | 1,645,304 |
| Dec 30, 2025 | 28.55 | 28.90 | 27.80 | 28.30 | 27.52 | -1.39% | 2,429,823 |
| Dec 29, 2025 | 29.00 | 29.20 | 28.65 | 28.70 | 27.91 | -1.03% | 1,038,980 |
| Dec 26, 2025 | 28.95 | 29.10 | 28.90 | 29.00 | 28.21 | 0.17% | 149,408 |
| Dec 25, 2025 | 29.10 | 29.10 | 28.95 | 28.95 | 28.16 | -0.52% | 321,061 |
| Dec 24, 2025 | 28.95 | 29.45 | 28.90 | 29.10 | 28.30 | - | 1,877,968 |
| Dec 23, 2025 | 28.80 | 29.10 | 28.30 | 29.10 | 28.30 | 0.52% | 3,637,966 |
| Dec 22, 2025 | 27.75 | 28.95 | 27.75 | 28.95 | 28.16 | 4.32% | 1,156,117 |
| Dec 19, 2025 | 28.50 | 28.75 | 27.75 | 27.75 | 26.99 | -2.97% | 5,097,109 |
| Dec 18, 2025 | 28.70 | 29.10 | 28.60 | 28.60 | 27.82 | -0.69% | 1,527,996 |
| Dec 17, 2025 | 28.20 | 28.80 | 28.00 | 28.80 | 28.01 | 1.77% | 2,593,512 |
| Dec 16, 2025 | 27.95 | 28.30 | 27.75 | 28.30 | 27.52 | 0.89% | 869,993 |
| Dec 15, 2025 | 28.25 | 28.25 | 27.95 | 28.05 | 27.28 | -0.71% | 790,949 |
| Dec 12, 2025 | 27.85 | 28.25 | 27.80 | 28.25 | 27.48 | 1.62% | 2,201,460 |
| Dec 11, 2025 | 27.20 | 28.05 | 27.20 | 27.80 | 27.04 | 2.58% | 3,152,053 |
| Dec 10, 2025 | 26.40 | 27.10 | 26.20 | 27.10 | 26.36 | 2.65% | 2,558,718 |
| Dec 9, 2025 | 26.80 | 26.80 | 26.10 | 26.40 | 25.68 | -1.49% | 2,178,734 |
| Dec 8, 2025 | 26.90 | 27.15 | 26.45 | 26.80 | 26.07 | - | 2,778,239 |
| Dec 5, 2025 | 26.15 | 26.80 | 25.85 | 26.80 | 26.07 | 2.49% | 2,931,947 |
| Dec 4, 2025 | 25.25 | 26.15 | 25.25 | 26.15 | 25.43 | 3.56% | 2,148,731 |
| Dec 3, 2025 | 24.75 | 25.25 | 24.60 | 25.25 | 24.56 | 3.48% | 4,965,071 |