Emaar The Economic City (TADAWUL:4220)
Saudi Arabia
· Delayed Price · Currency is SAR 10.40
+0.24 (2.36%)
Apr 29, 2026, 3:17 PM AST
Emaar The Economic City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.19 | 10.27 | 10.12 | 10.23 | 10.23 | 0.69% | 173,615 |
| Apr 28, 2026 | 10.39 | 10.39 | 10.10 | 10.16 | 10.16 | -1.74% | 531,873 |
| Apr 27, 2026 | 10.12 | 10.39 | 10.10 | 10.34 | 10.34 | 2.27% | 374,834 |
| Apr 26, 2026 | 10.10 | 10.16 | 10.02 | 10.11 | 10.11 | 0.20% | 167,186 |
| Apr 23, 2026 | 10.19 | 10.20 | 9.97 | 10.09 | 10.09 | -0.88% | 475,463 |
| Apr 22, 2026 | 10.15 | 10.22 | 10.10 | 10.18 | 10.18 | 1.19% | 313,191 |
| Apr 21, 2026 | 10.23 | 10.29 | 10.05 | 10.06 | 10.06 | -1.47% | 220,675 |
| Apr 20, 2026 | 10.52 | 10.52 | 10.17 | 10.21 | 10.21 | -3.22% | 526,422 |
| Apr 19, 2026 | 10.68 | 10.71 | 10.48 | 10.55 | 10.55 | -1.03% | 353,519 |
| Apr 16, 2026 | 10.90 | 10.90 | 10.63 | 10.66 | 10.66 | -2.20% | 813,728 |
| Apr 15, 2026 | 10.91 | 10.91 | 10.71 | 10.90 | 10.90 | 0.55% | 543,373 |
| Apr 14, 2026 | 10.50 | 10.91 | 10.45 | 10.84 | 10.84 | 3.14% | 1,564,601 |
| Apr 13, 2026 | 10.32 | 10.52 | 10.09 | 10.51 | 10.51 | 1.84% | 1,178,848 |
| Apr 12, 2026 | 10.20 | 10.38 | 10.15 | 10.32 | 10.32 | 1.18% | 418,266 |
| Apr 9, 2026 | 10.15 | 10.62 | 10.03 | 10.20 | 10.20 | 1.19% | 1,368,570 |
| Apr 8, 2026 | 10.29 | 10.29 | 10.03 | 10.08 | 10.08 | 0.70% | 1,017,883 |
| Apr 7, 2026 | 10.40 | 10.40 | 9.94 | 10.01 | 10.01 | -4.39% | 1,083,438 |
| Apr 6, 2026 | 10.97 | 11.00 | 10.36 | 10.47 | 10.47 | -3.77% | 1,178,449 |
| Apr 5, 2026 | 11.70 | 11.73 | 10.61 | 10.88 | 10.88 | -7.64% | 5,334,340 |
| Apr 2, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 9.99% | 1,540,066 |
| Apr 1, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 9.96% | 425,055 |
| Mar 31, 2026 | 9.68 | 9.81 | 9.61 | 9.74 | 9.74 | 0.72% | 265,589 |
| Mar 30, 2026 | 9.62 | 9.77 | 9.34 | 9.67 | 9.67 | 0.73% | 602,249 |
| Mar 29, 2026 | 9.82 | 9.92 | 9.58 | 9.60 | 9.60 | -2.24% | 596,529 |
| Mar 26, 2026 | 9.80 | 9.98 | 9.80 | 9.82 | 9.82 | -0.71% | 322,949 |
| Mar 25, 2026 | 9.78 | 10.04 | 9.62 | 9.89 | 9.89 | 1.33% | 397,350 |
| Mar 24, 2026 | 10.03 | 10.62 | 9.76 | 9.76 | 9.76 | -3.08% | 2,328,287 |
| Mar 16, 2026 | 9.33 | 10.15 | 9.21 | 10.07 | 10.07 | 8.28% | 1,669,901 |
| Mar 15, 2026 | 9.95 | 9.95 | 9.30 | 9.30 | 9.30 | -4.32% | 353,955 |
| Mar 12, 2026 | 9.21 | 9.97 | 9.21 | 9.72 | 9.72 | 5.88% | 2,023,289 |
| Mar 11, 2026 | 8.86 | 9.25 | 8.85 | 9.18 | 9.18 | 4.20% | 1,164,914 |
| Mar 10, 2026 | 8.75 | 8.93 | 8.69 | 8.81 | 8.81 | 0.69% | 303,117 |
| Mar 9, 2026 | 9.07 | 9.07 | 8.72 | 8.75 | 8.75 | -2.99% | 251,308 |
| Mar 8, 2026 | 8.80 | 9.04 | 8.72 | 9.02 | 9.02 | 4.88% | 276,990 |
| Mar 5, 2026 | 8.48 | 8.90 | 8.42 | 8.60 | 8.60 | 1.42% | 797,036 |
| Mar 4, 2026 | 8.62 | 8.65 | 8.41 | 8.48 | 8.48 | -1.97% | 771,328 |
| Mar 3, 2026 | 8.45 | 8.65 | 8.00 | 8.65 | 8.65 | 2.25% | 284,791 |
| Mar 2, 2026 | 8.33 | 8.46 | 8.15 | 8.46 | 8.46 | 1.32% | 266,260 |
| Mar 1, 2026 | 7.96 | 8.50 | 7.96 | 8.35 | 8.35 | -2.34% | 323,815 |
| 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 |