Emaar Properties PJSC (EMAAR.AE)
Dubai - Dubai Delayed price. Currency in AED
Add to watchlist
At close: 02:55PM GST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AEDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 7.83 | 7.97 | 7.82 | 7.97 | 7.97 | 8,046,226 |
| 25 June 2024 | 7.89 | 7.90 | 7.79 | 7.80 | 7.80 | 6,763,597 |
| 24 June 2024 | 7.87 | 7.90 | 7.77 | 7.89 | 7.89 | 7,015,560 |
| 23 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | 7.83 | 7.83 | 7.74 | 7.83 | 7.83 | 18,654,339 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 16 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | 7.70 | 7.74 | 7.67 | 7.73 | 7.73 | 6,944,623 |
| 12 June 2024 | 7.69 | 7.74 | 7.62 | 7.64 | 7.64 | 9,483,906 |
| 11 June 2024 | 7.58 | 7.75 | 7.57 | 7.73 | 7.73 | 10,489,258 |
| 10 June 2024 | 7.44 | 7.57 | 7.42 | 7.57 | 7.57 | 7,803,387 |
| 09 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | 7.50 | 7.51 | 7.40 | 7.40 | 7.40 | 9,624,418 |
| 05 June 2024 | 7.49 | 7.53 | 7.44 | 7.50 | 7.50 | 7,092,993 |
| 04 June 2024 | 7.51 | 7.52 | 7.37 | 7.43 | 7.43 | 15,292,788 |
| 03 June 2024 | 7.66 | 7.70 | 7.50 | 7.51 | 7.51 | 10,915,929 |
| 02 June 2024 | - | - | - | - | - | - |
| 30 May 2024 | 7.51 | 7.65 | 7.45 | 7.64 | 7.64 | 8,886,775 |
| 29 May 2024 | 7.74 | 7.74 | 7.50 | 7.50 | 7.50 | 15,973,854 |
| 28 May 2024 | 7.69 | 7.84 | 7.69 | 7.74 | 7.74 | 8,546,358 |
| 27 May 2024 | 7.81 | 7.81 | 7.63 | 7.69 | 7.69 | 6,157,162 |
| 26 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 8.01 | 8.09 | 7.90 | 7.95 | 7.95 | 12,267,290 |
| 22 May 2024 | 8.08 | 8.15 | 7.99 | 8.04 | 8.04 | 11,906,098 |
| 21 May 2024 | 7.78 | 8.08 | 7.75 | 8.08 | 8.08 | 17,995,188 |
| 20 May 2024 | 7.60 | 7.79 | 7.57 | 7.74 | 7.74 | 14,435,237 |
| 19 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 7.98 | 7.98 | 7.62 | 7.68 | 7.68 | 18,115,704 |
| 15 May 2024 | 8.00 | 8.01 | 7.84 | 7.89 | 7.89 | 8,588,083 |
| 14 May 2024 | 8.12 | 8.13 | 7.96 | 7.97 | 7.97 | 9,105,535 |
| 13 May 2024 | 8.09 | 8.15 | 8.03 | 8.15 | 8.15 | 7,749,136 |
| 12 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 8.16 | 8.16 | 7.95 | 8.10 | 8.10 | 9,841,780 |
| 08 May 2024 | 8.04 | 8.19 | 8.00 | 8.19 | 8.19 | 9,292,004 |
| 07 May 2024 | 7.96 | 8.01 | 7.90 | 8.00 | 8.00 | 9,201,095 |
| 06 May 2024 | 7.81 | 7.95 | 7.81 | 7.95 | 7.95 | 8,912,249 |
| 05 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 7.70 | 7.90 | 7.65 | 7.90 | 7.90 | 9,976,051 |
| 01 May 2024 | 7.82 | 7.82 | 7.69 | 7.71 | 7.71 | 9,655,367 |
| 01 May 2024 | 0.5 Dividend | |||||
| 30 Apr 2024 | 8.12 | 8.24 | 8.12 | 8.21 | 7.71 | 19,347,636 |
| 29 Apr 2024 | 8.24 | 8.24 | 8.06 | 8.14 | 7.64 | 12,048,040 |
| 28 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 8.34 | 8.34 | 8.15 | 8.15 | 7.65 | 14,432,868 |
| 24 Apr 2024 | 8.38 | 8.43 | 8.23 | 8.23 | 7.73 | 15,855,232 |
| 23 Apr 2024 | 8.37 | 8.43 | 8.31 | 8.38 | 7.87 | 12,221,127 |
| 22 Apr 2024 | 8.30 | 8.42 | 8.25 | 8.30 | 7.79 | 12,466,225 |
| 21 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 8.35 | 8.48 | 8.33 | 8.38 | 7.87 | 10,250,195 |
| 17 Apr 2024 | 8.28 | 8.37 | 8.23 | 8.36 | 7.85 | 14,096,751 |
| 16 Apr 2024 | 8.41 | 8.47 | 8.20 | 8.28 | 7.78 | 18,476,804 |
| 15 Apr 2024 | 8.37 | 8.48 | 8.31 | 8.42 | 7.91 | 26,663,282 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 8.56 | 8.64 | 8.49 | 8.50 | 7.98 | 8,418,416 |
| 03 Apr 2024 | 8.56 | 8.60 | 8.49 | 8.55 | 8.03 | 8,474,787 |
| 02 Apr 2024 | 8.31 | 8.58 | 8.31 | 8.58 | 8.06 | 17,273,868 |
| 01 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.65 | - |
| 31 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 8.22 | 8.25 | 8.15 | 8.15 | 7.65 | 9,612,732 |
| 27 Mar 2024 | 8.29 | 8.29 | 8.10 | 8.19 | 7.69 | 27,210,757 |
| 26 Mar 2024 | 8.36 | 8.45 | 8.20 | 8.25 | 7.75 | 16,530,806 |
| 25 Mar 2024 | 8.43 | 8.43 | 8.35 | 8.38 | 7.87 | 4,519,189 |
| 24 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 8.46 | 8.50 | 8.40 | 8.42 | 7.91 | 6,886,607 |
| 20 Mar 2024 | 8.42 | 8.48 | 8.34 | 8.46 | 7.94 | 9,963,106 |
| 19 Mar 2024 | 8.36 | 8.44 | 8.33 | 8.42 | 7.91 | 8,263,098 |
| 18 Mar 2024 | 8.22 | 8.40 | 8.14 | 8.40 | 7.89 | 9,347,804 |
| 17 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 8.21 | 8.26 | 8.18 | 8.26 | 7.76 | 8,404,893 |
| 13 Mar 2024 | 8.21 | 8.25 | 8.16 | 8.21 | 7.71 | 7,377,598 |
| 12 Mar 2024 | 8.22 | 8.22 | 8.15 | 8.21 | 7.71 | 3,073,576 |
| 11 Mar 2024 | 8.19 | 8.26 | 8.13 | 8.21 | 7.71 | 7,145,174 |
| 10 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 8.08 | 8.22 | 8.07 | 8.11 | 7.62 | 5,764,180 |
| 06 Mar 2024 | 8.10 | 8.16 | 8.04 | 8.13 | 7.63 | 8,135,938 |
| 05 Mar 2024 | 8.31 | 8.32 | 8.08 | 8.08 | 7.59 | 7,087,341 |
| 04 Mar 2024 | 8.29 | 8.38 | 8.29 | 8.33 | 7.82 | 8,201,671 |
| 03 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 8.10 | 8.12 | 8.04 | 8.12 | 7.63 | 10,998,125 |
| 28 Feb 2024 | 8.08 | 8.15 | 8.02 | 8.10 | 7.61 | 8,744,469 |
| 27 Feb 2024 | 8.10 | 8.12 | 8.01 | 8.09 | 7.60 | 6,942,520 |
| 26 Feb 2024 | 8.01 | 8.13 | 8.01 | 8.10 | 7.61 | 5,280,730 |
| 25 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 8.10 | 8.13 | 7.97 | 8.04 | 7.55 | 10,773,275 |
| 21 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.70 | - |
| 20 Feb 2024 | 8.20 | 8.23 | 8.12 | 8.20 | 7.70 | 8,944,489 |
| 19 Feb 2024 | 8.15 | 8.22 | 8.13 | 8.20 | 7.70 | 7,098,875 |
| 18 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 8.02 | 8.05 | 7.95 | 8.05 | 7.56 | 10,293,131 |
| 14 Feb 2024 | 8.04 | 8.15 | 7.92 | 8.00 | 7.51 | 23,827,542 |
| 13 Feb 2024 | 7.90 | 7.99 | 7.86 | 7.86 | 7.38 | 10,750,866 |
| 12 Feb 2024 | 7.73 | 7.94 | 7.71 | 7.94 | 7.46 | 10,094,480 |
| 11 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.