Emaar The Economic City (TADAWUL:4220)
Saudi Arabia
· Delayed Price · Currency is SAR 8.55
-0.18 (-2.06%)
At close: Feb 26, 2026
Emaar The Economic City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 8.73 | 8.73 | 8.28 | 8.55 | 8.55 | -2.06% | 653,252 |
| Feb 25, 2026 | 8.65 | 8.80 | 8.60 | 8.73 | 8.73 | 0.46% | 172,194 |
| Feb 24, 2026 | 8.73 | 8.84 | 8.64 | 8.69 | 8.69 | -2.36% | 207,829 |
| Feb 23, 2026 | 9.03 | 9.13 | 8.64 | 8.90 | 8.90 | -2.09% | 699,927 |
| Feb 19, 2026 | 9.40 | 9.40 | 9.05 | 9.09 | 9.09 | -3.19% | 213,109 |
| Feb 18, 2026 | 9.35 | 9.39 | 9.26 | 9.39 | 9.39 | 0.21% | 139,345 |
| Feb 17, 2026 | 9.46 | 9.58 | 9.34 | 9.37 | 9.37 | -0.95% | 233,548 |
| Feb 16, 2026 | 9.70 | 9.83 | 9.39 | 9.46 | 9.46 | -1.66% | 593,888 |
| Feb 15, 2026 | 9.42 | 9.70 | 9.42 | 9.62 | 9.62 | 2.34% | 274,683 |
| Feb 12, 2026 | 9.37 | 9.64 | 9.34 | 9.40 | 9.40 | 0.11% | 367,230 |
| Feb 11, 2026 | 9.22 | 9.56 | 9.22 | 9.39 | 9.39 | 1.84% | 639,946 |
| Feb 10, 2026 | 9.35 | 9.37 | 9.19 | 9.22 | 9.22 | -0.43% | 444,823 |
| Feb 9, 2026 | 9.67 | 9.67 | 9.05 | 9.26 | 9.26 | -2.53% | 792,986 |
| Feb 8, 2026 | 9.44 | 9.61 | 9.44 | 9.50 | 9.50 | 0.64% | 133,794 |
| Feb 5, 2026 | 9.70 | 9.70 | 9.40 | 9.44 | 9.44 | -2.58% | 337,605 |
| Feb 4, 2026 | 9.70 | 9.79 | 9.62 | 9.69 | 9.69 | 0.31% | 162,411 |
| Feb 3, 2026 | 9.71 | 9.87 | 9.65 | 9.66 | 9.66 | -1.13% | 213,773 |
| Feb 2, 2026 | 9.75 | 9.82 | 9.63 | 9.77 | 9.77 | -0.10% | 527,581 |
| Feb 1, 2026 | 10.00 | 10.00 | 9.69 | 9.78 | 9.78 | -0.71% | 223,236 |
| Jan 29, 2026 | 10.09 | 10.13 | 9.83 | 9.85 | 9.85 | -2.28% | 618,731 |
| Jan 28, 2026 | 10.15 | 10.32 | 10.06 | 10.08 | 10.08 | -0.69% | 391,341 |
| Jan 27, 2026 | 9.84 | 10.20 | 9.84 | 10.15 | 10.15 | 3.15% | 433,168 |
| Jan 26, 2026 | 10.08 | 10.08 | 9.78 | 9.84 | 9.84 | -2.48% | 493,548 |
| Jan 25, 2026 | 9.97 | 10.12 | 9.94 | 10.09 | 10.09 | 1.20% | 286,090 |
| Jan 22, 2026 | 9.64 | 10.15 | 9.63 | 9.97 | 9.97 | 3.42% | 599,071 |
| Jan 21, 2026 | 9.53 | 9.76 | 9.52 | 9.64 | 9.64 | 1.26% | 192,515 |
| Jan 20, 2026 | 9.71 | 9.78 | 9.52 | 9.52 | 9.52 | -2.06% | 191,055 |
| Jan 19, 2026 | 9.64 | 9.83 | 9.56 | 9.72 | 9.72 | 0.73% | 189,759 |
| Jan 18, 2026 | 9.50 | 9.81 | 9.50 | 9.65 | 9.65 | 1.15% | 191,224 |
| Jan 15, 2026 | 9.66 | 9.70 | 9.45 | 9.54 | 9.54 | -1.75% | 118,885 |
| Jan 14, 2026 | 9.75 | 9.87 | 9.60 | 9.71 | 9.71 | 0.21% | 200,308 |
| Jan 13, 2026 | 9.56 | 9.80 | 9.52 | 9.69 | 9.69 | 1.36% | 359,026 |
| Jan 12, 2026 | 9.32 | 9.58 | 9.32 | 9.56 | 9.56 | 2.58% | 277,238 |
| Jan 11, 2026 | 9.33 | 9.41 | 9.30 | 9.32 | 9.32 | -0.11% | 150,299 |
| Jan 8, 2026 | 9.53 | 9.53 | 9.28 | 9.33 | 9.33 | -1.79% | 243,373 |
| Jan 7, 2026 | 9.79 | 9.87 | 9.50 | 9.50 | 9.50 | -1.45% | 246,684 |
| Jan 6, 2026 | 9.64 | 9.77 | 9.50 | 9.64 | 9.64 | -1.53% | 366,176 |
| Jan 5, 2026 | 9.92 | 10.08 | 9.72 | 9.79 | 9.79 | -3.36% | 419,238 |
| Jan 4, 2026 | 9.93 | 10.13 | 9.70 | 10.13 | 10.13 | 1.20% | 231,046 |
| Jan 1, 2026 | 10.05 | 10.15 | 9.99 | 10.01 | 10.01 | - | 194,831 |
| Dec 31, 2025 | 9.94 | 10.08 | 9.90 | 10.01 | 10.01 | 0.70% | 197,936 |
| Dec 30, 2025 | 9.99 | 9.99 | 9.60 | 9.94 | 9.94 | 0.20% | 235,814 |
| Dec 29, 2025 | 10.10 | 10.10 | 9.90 | 9.92 | 9.92 | -0.60% | 237,433 |
| Dec 28, 2025 | 10.28 | 10.28 | 9.94 | 9.98 | 9.98 | -1.19% | 178,510 |
| Dec 25, 2025 | 10.37 | 10.37 | 10.03 | 10.10 | 10.10 | -0.59% | 207,704 |
| Dec 24, 2025 | 10.48 | 10.48 | 10.02 | 10.16 | 10.16 | -1.55% | 342,517 |
| Dec 23, 2025 | 10.84 | 11.00 | 10.30 | 10.32 | 10.32 | -3.55% | 662,679 |
| Dec 22, 2025 | 10.85 | 10.85 | 10.59 | 10.70 | 10.70 | -1.38% | 158,526 |
| Dec 21, 2025 | 10.95 | 11.06 | 10.83 | 10.85 | 10.85 | -1.36% | 195,945 |
| Dec 18, 2025 | 11.10 | 11.10 | 10.72 | 11.00 | 11.00 | -0.18% | 451,668 |
| Dec 17, 2025 | 10.92 | 11.02 | 10.75 | 11.02 | 11.02 | 0.92% | 153,046 |
| Dec 16, 2025 | 11.06 | 11.18 | 10.88 | 10.92 | 10.92 | -1.27% | 296,341 |
| Dec 15, 2025 | 10.93 | 11.06 | 10.83 | 11.06 | 11.06 | 1.19% | 151,748 |
| Dec 14, 2025 | 11.01 | 11.07 | 10.85 | 10.93 | 10.93 | -0.64% | 65,460 |
| Dec 11, 2025 | 11.18 | 11.18 | 10.94 | 11.00 | 11.00 | -0.99% | 55,192 |
| Dec 10, 2025 | 11.03 | 11.14 | 11.02 | 11.11 | 11.11 | -0.27% | 76,616 |
| Dec 9, 2025 | 11.02 | 11.14 | 10.99 | 11.14 | 11.14 | 0.18% | 72,539 |
| Dec 8, 2025 | 11.30 | 11.30 | 11.03 | 11.12 | 11.12 | -1.51% | 97,774 |
| Dec 7, 2025 | 11.35 | 11.43 | 11.20 | 11.29 | 11.29 | -0.88% | 52,579 |
| Dec 4, 2025 | 10.99 | 11.50 | 10.99 | 11.39 | 11.39 | 3.92% | 286,028 |
| Dec 3, 2025 | 10.72 | 11.03 | 10.72 | 10.96 | 10.96 | 2.24% | 205,324 |
| Dec 2, 2025 | 10.81 | 10.91 | 10.72 | 10.72 | 10.72 | -0.56% | 55,415 |
| Dec 1, 2025 | 10.80 | 10.93 | 10.74 | 10.78 | 10.78 | -0.65% | 60,605 |
| Nov 30, 2025 | 11.10 | 11.13 | 10.82 | 10.85 | 10.85 | -2.25% | 65,184 |
| Nov 27, 2025 | 11.03 | 11.21 | 11.00 | 11.10 | 11.10 | -0.45% | 124,320 |
| Nov 26, 2025 | 11.06 | 11.29 | 10.92 | 11.15 | 11.15 | 0.63% | 111,582 |
| Nov 25, 2025 | 11.19 | 11.31 | 11.01 | 11.08 | 11.08 | -1.07% | 143,544 |
| Nov 24, 2025 | 11.40 | 11.46 | 11.20 | 11.20 | 11.20 | -1.75% | 411,115 |
| Nov 23, 2025 | 11.71 | 11.75 | 11.39 | 11.40 | 11.40 | -2.81% | 281,344 |
| Nov 20, 2025 | 11.74 | 11.74 | 11.53 | 11.73 | 11.73 | -0.09% | 258,449 |
| Nov 19, 2025 | 11.88 | 11.95 | 11.65 | 11.74 | 11.74 | -1.18% | 178,245 |
| Nov 18, 2025 | 11.86 | 11.96 | 11.83 | 11.88 | 11.88 | -0.34% | 90,259 |
| Nov 17, 2025 | 11.91 | 11.93 | 11.76 | 11.92 | 11.92 | -0.08% | 121,770 |
| Nov 16, 2025 | 12.28 | 12.28 | 11.82 | 11.93 | 11.93 | -0.50% | 236,650 |
| Nov 13, 2025 | 12.00 | 12.18 | 11.85 | 11.99 | 11.99 | -1.07% | 221,220 |
| Nov 12, 2025 | 12.08 | 12.26 | 12.03 | 12.12 | 12.12 | 1.08% | 182,873 |
| Nov 11, 2025 | 12.04 | 12.09 | 11.87 | 11.99 | 11.99 | -0.08% | 128,231 |
| Nov 10, 2025 | 11.89 | 12.19 | 11.89 | 12.00 | 12.00 | 0.25% | 3,029,345 |
| Nov 9, 2025 | 12.00 | 12.05 | 11.86 | 11.97 | 11.97 | -0.25% | 69,673 |
| Nov 6, 2025 | 11.80 | 12.03 | 11.80 | 12.00 | 12.00 | 1.61% | 156,540 |
| Nov 5, 2025 | 12.30 | 12.38 | 11.78 | 11.81 | 11.81 | -5.22% | 887,957 |
| Nov 4, 2025 | 12.45 | 12.59 | 12.36 | 12.46 | 12.46 | -0.72% | 69,455 |
| Nov 3, 2025 | 12.59 | 12.79 | 12.46 | 12.55 | 12.55 | -0.40% | 126,973 |
| Nov 2, 2025 | 12.70 | 12.74 | 12.60 | 12.60 | 12.60 | -1.10% | 67,664 |
| Oct 30, 2025 | 12.74 | 12.92 | 12.65 | 12.74 | 12.74 | 0.55% | 182,166 |
| Oct 29, 2025 | 12.65 | 12.76 | 12.60 | 12.67 | 12.67 | 0.72% | 87,526 |
| Oct 28, 2025 | 12.66 | 12.73 | 12.58 | 12.58 | 12.58 | -0.55% | 94,556 |
| Oct 27, 2025 | 12.72 | 12.83 | 12.65 | 12.65 | 12.65 | -0.94% | 69,831 |
| Oct 26, 2025 | 12.69 | 12.87 | 12.69 | 12.77 | 12.77 | 0.63% | 32,137 |
| Oct 23, 2025 | 12.59 | 12.70 | 12.55 | 12.69 | 12.69 | 0.79% | 44,506 |
| Oct 22, 2025 | 12.68 | 12.72 | 12.56 | 12.59 | 12.59 | -0.71% | 105,352 |
| Oct 21, 2025 | 12.82 | 12.87 | 12.64 | 12.68 | 12.68 | -1.17% | 77,192 |
| Oct 20, 2025 | 12.96 | 12.98 | 12.83 | 12.83 | 12.83 | -1.16% | 101,291 |
| Oct 19, 2025 | 13.04 | 13.15 | 12.96 | 12.98 | 12.98 | -0.46% | 77,835 |
| Oct 16, 2025 | 13.18 | 13.23 | 13.04 | 13.04 | 13.04 | -1.06% | 206,985 |
| Oct 15, 2025 | 13.21 | 13.35 | 13.15 | 13.18 | 13.18 | -0.15% | 118,311 |
| Oct 14, 2025 | 13.26 | 13.38 | 13.12 | 13.20 | 13.20 | -0.38% | 82,320 |
| Oct 13, 2025 | 13.26 | 13.47 | 13.23 | 13.25 | 13.25 | -0.08% | 110,595 |
| Oct 12, 2025 | 13.03 | 13.41 | 13.00 | 13.26 | 13.26 | 0.99% | 190,230 |
| Oct 9, 2025 | 13.30 | 13.32 | 13.06 | 13.13 | 13.13 | -1.28% | 402,612 |