Dubai
AED
Emaar Development PJSC (EMAARDEV.AE)
14.74
+0.04
(+0.27%)
As of 10:17:10 AM GMT+4. Market Open.
Currency in AED
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
14.70
14.76
14.58
14.70
14.70
2,179,089
Nov 5, 2026
14.58
14.58
14.46
14.52
14.52
11,191,912
Nov 4, 2026
14.60
14.64
14.42
14.58
14.58
39,448,751
Nov 3, 2026
12.72
14.00
12.60
13.90
13.90
11,755,442
Nov 2, 2026
12.16
12.56
12.12
12.56
12.56
5,274,917
Oct 29, 2026
12.20
12.40
12.04
12.06
12.06
2,135,979
Oct 28, 2026
12.46
12.58
12.16
12.32
12.32
1,815,396
Oct 27, 2026
12.20
12.60
12.20
12.46
12.46
5,752,614
Oct 26, 2026
12.20
12.30
12.00
12.22
12.22
2,064,317
Oct 22, 2026
12.72
12.72
12.32
12.50
12.50
3,108,949
Oct 21, 2026
12.78
12.78
12.66
12.72
12.72
1,587,614
Oct 20, 2026
12.88
12.90
12.76
12.78
12.78
2,344,334
Oct 19, 2026
13.04
13.10
12.80
12.84
12.84
1,550,161
Oct 15, 2026
13.02
13.08
12.94
12.96
12.96
1,886,358
Oct 14, 2026
12.80
13.14
12.80
13.02
13.02
3,935,473
Oct 13, 2026
12.78
12.90
12.78
12.80
12.80
2,009,482
Oct 12, 2026
12.80
12.82
12.76
12.80
12.80
1,707,468
Oct 8, 2026
12.74
12.90
12.44
12.76
12.76
5,009,601
Oct 7, 2026
12.80
12.82
12.72
12.80
12.80
1,253,427
Oct 6, 2026
12.80
12.84
12.70
12.70
12.70
2,269,479
Oct 5, 2026
12.80
12.88
12.74
12.80
12.80
1,893,801
Oct 1, 2026
13.08
13.12
12.82
12.90
12.90
2,771,603
Sep 30, 2026
13.18
13.22
12.96
13.08
13.08
2,964,981
Sep 29, 2026
13.14
13.28
13.10
13.14
13.14
1,619,871
Sep 28, 2026
13.30
13.34
13.14
13.14
13.14
1,059,651
Sep 24, 2026
13.36
13.40
13.24
13.40
13.40
2,559,914
Sep 23, 2026
13.32
13.44
13.28
13.34
13.34
1,857,943
Sep 22, 2026
13.36
13.38
13.24
13.30
13.30
1,497,695
Sep 21, 2026
13.58
13.58
13.24
13.38
13.38
2,397,686
Sep 17, 2026
13.62
13.62
13.20
13.34
13.34
6,806,636
Sep 16, 2026
13.02
13.86
13.02
13.40
13.40
5,765,520
Sep 15, 2026
13.20
13.40
13.02
13.02
13.02
2,899,615
Sep 14, 2026
12.98
13.38
12.98
13.18
13.18
4,390,765
Sep 10, 2026
12.92
13.08
12.90
12.92
12.92
2,536,009
Sep 9, 2026
12.90
13.00
12.86
13.00
13.00
1,801,888
Sep 8, 2026
12.98
13.04
12.94
12.96
12.96
892,987
Sep 7, 2026
12.92
13.00
12.82
12.98
12.98
1,017,701
Sep 3, 2026
12.78
12.92
12.72
12.78
12.78
1,754,231
Sep 2, 2026
12.76
12.76
12.76
12.76
12.76
-
Sep 1, 2026
12.86
12.88
12.74
12.76
12.76
2,051,388
Aug 31, 2026
12.76
12.84
12.64
12.76
12.76
5,862,114
Aug 27, 2026
12.98
12.98
12.98
12.98
12.98
-
Aug 26, 2026
12.90
12.98
12.76
12.98
12.98
4,088,190
Aug 25, 2026
13.08
13.10
12.80
12.90
12.90
6,474,097
Aug 24, 2026
12.98
13.14
12.96
13.00
13.00
3,070,269
Aug 20, 2026
13.06
13.22
12.96
12.96
12.96
2,574,148
Aug 19, 2026
13.04
13.18
12.90
13.04
13.04
4,095,326
Aug 18, 2026
13.20
13.28
13.08
13.08
13.08
2,320,405
Aug 17, 2026
13.18
13.32
13.12
13.12
13.12
1,665,071
Aug 13, 2026
13.28
13.36
13.20
13.20
13.20
1,960,360
Aug 12, 2026
13.14
13.30
13.06
13.22
13.22
3,223,104
Aug 11, 2026
13.26
13.42
13.10
13.10
13.10
1,457,975
Aug 10, 2026
13.38
13.38
13.16
13.30
13.30
3,807,902
Aug 6, 2026
13.72
13.90
13.32
13.60
13.60
2,655,690
Aug 5, 2026
13.70
14.00
13.58
13.80
13.80
3,651,360
Aug 4, 2026
13.32
13.66
13.26
13.64
13.64
2,924,730
Aug 3, 2026
13.28
13.42
13.12
13.32
13.32
731,579
Jul 30, 2026
13.04
13.12
12.94
12.98
12.98
1,834,984
Jul 29, 2026
13.22
13.28
13.02
13.12
13.12
1,780,189
Jul 28, 2026
13.54
13.60
13.16
13.20
13.20
2,278,352
Jul 27, 2026
13.22
13.64
13.22
13.46
13.46
1,988,084
Jul 23, 2026
13.00
13.10
13.00
13.02
13.02
1,163,150
Jul 22, 2026
13.02
13.16
13.00
13.08
13.08
1,871,718
Jul 21, 2026
13.02
13.20
12.90
12.90
12.90
3,436,049
Jul 20, 2026
13.14
13.18
12.84
12.92
12.92
3,596,273
Jul 16, 2026
13.52
13.60
13.44
13.52
13.52
1,705,024
Jul 15, 2026
13.60
13.80
13.36
13.50
13.50
2,173,570
Jul 14, 2026
13.56
13.58
13.14
13.56
13.56
3,050,602
Jul 13, 2026
13.82
13.90
13.64
13.64
13.64
4,773,296
Jul 9, 2026
13.98
14.18
13.74
13.86
13.86
5,839,582
Jul 8, 2026
13.98
14.08
13.74
14.00
14.00
4,525,924
Jul 7, 2026
14.20
14.30
14.00
14.00
14.00
2,850,314
Jul 6, 2026
14.28
14.34
14.10
14.20
14.20
1,994,917
Jul 2, 2026
14.12
14.20
13.88
13.92
13.92
2,924,719
Jul 1, 2026
13.84
14.40
13.84
14.24
14.24
2,778,225
Jun 30, 2026
13.92
14.00
13.72
13.82
13.82
3,814,429
Jun 29, 2026
13.94
14.08
13.90
13.90
13.90
1,974,727
Jun 25, 2026
14.38
14.44
13.96
14.00
14.00
7,926,748
Jun 24, 2026
14.50
14.56
14.20
14.20
14.20
5,859,412
Jun 23, 2026
15.16
15.16
14.44
14.48
14.48
5,682,075
Jun 22, 2026
15.06
15.20
14.94
15.06
15.06
1,793,962
Jun 18, 2026
14.90
15.20
14.84
15.20
15.20
8,299,131
Jun 17, 2026
14.72
14.90
14.64
14.82
14.82
6,589,242
Jun 16, 2026
14.50
15.00
14.42
14.70
14.70
8,561,637
Jun 11, 2026
13.54
13.54
13.10
13.10
13.10
3,945,822
Jun 10, 2026
13.80
13.90
13.54
13.56
13.56
1,694,750
Jun 9, 2026
13.80
13.90
13.66
13.82
13.82
2,525,621
Jun 8, 2026
13.72
13.80
13.50
13.62
13.62
3,666,185
Jun 4, 2026
13.52
14.02
13.48
13.58
13.58
2,657,518
Jun 3, 2026
13.62
13.66
13.44
13.44
13.44
2,022,821
Jun 2, 2026
13.80
13.86
13.54
13.68
13.68
4,248,125
Jun 1, 2026
14.38
14.48
13.72
13.72
13.72
4,755,854
May 28, 2026
14.44
14.44
14.44
14.44
14.44
-
May 27, 2026
14.44
14.44
14.44
14.44
14.44
-
May 26, 2026
14.44
14.44
14.44
14.44
14.44
-
May 25, 2026
14.22
14.56
14.14
14.44
14.44
9,804,959
May 21, 2026
13.84
13.98
13.74
13.86
13.86
1,488,786
May 20, 2026
14.10
14.20
13.62
13.66
13.66
3,248,195
May 19, 2026
13.98
14.10
13.86
14.10
14.10
2,007,241
May 18, 2026
13.88
14.06
13.44
13.72
13.72
3,598,321
May 14, 2026
14.20
14.24
13.84
14.10
14.10
3,016,107
May 13, 2026
14.20
14.36
13.64
14.12
14.12
7,055,980
May 12, 2026
14.80
14.86
14.14
14.14
14.14
5,365,651
May 11, 2026
15.18
15.20
14.72
14.88
14.88
3,255,147
May 7, 2026
15.30
15.46
14.98
15.24
15.24
3,044,849
May 6, 2026
14.64
15.16
14.64
15.16
15.16
5,234,349
May 5, 2026
14.28
14.58
13.82
14.50
14.50
1,983,809
May 4, 2026
14.92
15.20
14.48
14.48
14.48
1,814,206
Apr 30, 2026
15.04
15.10
14.32
14.58
14.58
4,971,552
Apr 29, 2026
15.12
15.34
15.00
15.02
15.02
3,092,059
Apr 28, 2026
15.30
15.48
15.10
15.12
15.12
2,144,264
Apr 27, 2026
15.30
15.56
15.28
15.28
15.28
2,811,237
Apr 23, 2026
15.20
15.34
15.04
15.20
15.20
3,413,252
Apr 22, 2026
15.50
15.60
15.20
15.20
15.20
3,620,930
Apr 21, 2026
15.22
15.62
15.22
15.40
15.40
3,009,792
Apr 20, 2026
15.50
15.60
15.10
15.20
15.20
2,864,210
Apr 16, 2026
15.46
15.58
15.36
15.44
15.44
4,755,946
Apr 15, 2026
15.20
15.54
15.18
15.22
15.22
8,792,979
Apr 14, 2026
14.60
15.00
14.60
15.00
15.00
4,309,091
Apr 13, 2026
14.12
14.54
13.90
14.48
14.48
4,412,091
Apr 9, 2026
14.48
14.66
14.20
14.30
14.30
4,898,831
Apr 8, 2026
15.14
15.18
14.42
14.76
14.76
10,815,523
Apr 7, 2026
13.50
13.50
12.92
13.26
13.26
3,132,908
Apr 6, 2026
13.02
13.50
12.90
13.40
13.40
3,925,925
Apr 2, 2026
13.95
14.35
13.80
14.20
14.20
7,293,995
Apr 3, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
14.10
14.30
13.95
14.20
13.20
8,343,572
Mar 31, 2026
13.50
13.85
13.00
13.50
12.55
6,040,391
Mar 30, 2026
13.95
14.15
13.45
13.45
12.50
5,729,774
Mar 26, 2026
14.30
14.30
13.70
13.75
12.78
5,989,181
Mar 25, 2026
14.05
14.65
13.95
14.40
13.39
11,183,027
Mar 24, 2026
14.20
14.50
13.50
13.90
12.92
9,615,295
Mar 19, 2026
14.40
14.40
14.40
14.40
13.39
-
Mar 18, 2026
13.60
14.50
13.60
14.40
13.39
11,002,930
Mar 17, 2026
12.05
13.60
12.05
13.55
12.60
14,013,080
Mar 16, 2026
13.00
13.15
12.65
12.65
11.76
3,074,752
Mar 12, 2026
14.15
14.50
13.90
13.90
12.92
7,343,715
Mar 11, 2026
15.80
15.90
14.60
14.60
13.57
10,128,382
Mar 10, 2026
15.10
16.65
15.10
15.35
14.27
30,499,707
Mar 9, 2026
15.85
15.85
15.85
15.85
14.73
142,865
Mar 5, 2026
17.50
17.50
17.50
17.50
16.27
5,253,729
Mar 4, 2026
18.40
18.40
18.40
18.40
17.10
3,705,428
Mar 3, 2026
19.35
19.35
19.35
19.35
17.99
-
Mar 2, 2026
19.35
19.35
19.35
19.35
17.99
-
Feb 26, 2026
19.60
20.10
19.15
20.00
18.59
3,872,642
Feb 25, 2026
19.45
19.70
19.45
19.60
18.22
1,942,488
Feb 24, 2026
19.40
19.80
19.05
19.45
18.08
6,685,744
Feb 23, 2026
18.95
19.45
18.80
19.40
18.03
3,240,931
Feb 19, 2026
19.45
19.70
18.85
18.95
17.62
2,141,761
Feb 18, 2026
18.90
19.50
18.90
19.50
18.13
4,015,661
Feb 17, 2026
18.95
18.95
18.50
18.90
17.57
1,988,750
Feb 16, 2026
19.20
19.25
18.85
18.95
17.62
2,009,366
Feb 12, 2026
18.70
18.70
18.40
18.55
17.24
1,995,527
Feb 11, 2026
18.70
18.70
18.40
18.55
17.24
1,995,527
Feb 10, 2026
18.75
18.75
18.30
18.75
17.43
3,133,794
Feb 9, 2026
18.60
18.90
18.60
18.80
17.48
5,102,729
Feb 5, 2026
18.00
18.50
17.95
18.50
17.20
5,973,985
Feb 4, 2026
18.65
18.65
18.00
18.00
16.73
5,060,520
Feb 3, 2026
18.10
18.85
18.10
18.65
17.34
8,636,679
Feb 2, 2026
17.20
18.25
17.00
18.00
16.73
5,647,586
Jan 29, 2026
17.70
17.75
17.15
17.30
16.08
3,966,206
Jan 28, 2026
17.30
17.90
17.30
17.60
16.36
4,258,280
Jan 27, 2026
17.00
17.30
17.00
17.30
16.08
2,271,329
Jan 26, 2026
17.15
17.15
16.60
17.05
15.85
3,119,009
Jan 22, 2026
16.60
17.30
16.60
17.00
15.80
6,589,349
Jan 21, 2026
16.45
16.60
16.30
16.55
15.38
2,832,494
Jan 20, 2026
16.35
16.50
16.25
16.40
15.25
1,996,048
Jan 19, 2026
16.25
16.50
16.25
16.30
15.15
2,774,504
Jan 15, 2026
16.30
16.30
15.90
16.00
14.87
3,354,822
Jan 14, 2026
16.40
16.55
15.85
16.25
15.11
4,086,064
Jan 13, 2026
16.40
16.55
16.25
16.40
15.25
2,625,253
Jan 12, 2026
16.10
16.40
15.85
16.40
15.25
3,755,942
Jan 8, 2026
16.35
16.40
16.15
16.25
15.11
3,984,905
Jan 7, 2026
15.90
16.45
15.85
16.45
15.29
5,157,767
Jan 6, 2026
15.65
16.10
15.65
16.00
14.87
8,672,395
Jan 5, 2026
15.45
15.65
15.25
15.65
14.55
5,118,242
Dec 31, 2025
14.95
15.35
14.95
15.15
14.08
1,012,547
Dec 30, 2025
15.45
15.45
14.75
14.90
13.85
1,935,968
Dec 29, 2025
15.25
15.45
15.25
15.45
14.36
916,790
Dec 25, 2025
15.50
15.55
15.40
15.40
14.32
320,723
Dec 24, 2025
15.50
15.55
15.40
15.50
14.41
1,007,955
Dec 23, 2025
15.50
15.60
15.40
15.55
14.45
1,243,447
Dec 22, 2025
15.50
15.55
15.30
15.55
14.45
1,412,265
Dec 18, 2025
15.40
15.40
15.10
15.20
14.13
1,370,812
Dec 17, 2025
15.20
15.40
15.20
15.35
14.27
2,357,021
Dec 16, 2025
15.40
15.55
15.15
15.25
14.18
2,299,658
Dec 15, 2025
15.55
15.55
15.25
15.45
14.36
2,508,172
Dec 11, 2025
15.30
15.65
15.30
15.40
14.32
2,575,063
Dec 10, 2025
15.60
15.60
15.25
15.30
14.22
3,645,020
Dec 9, 2025
15.50
15.55
15.35
15.50
14.41
2,199,017
Dec 8, 2025
14.70
15.00
14.55
14.75
13.71
2,869,359
Dec 4, 2025
14.75
15.10
14.75
14.90
13.85
6,357,156
Dec 3, 2025
14.55
14.80
14.50
14.80
13.76
1,334,539
Dec 2, 2025
14.70
14.70
14.70
14.70
13.66
-
Dec 1, 2025
14.70
14.70
14.70
14.70
13.66
-
Nov 27, 2025
14.55
14.60
14.35
14.40
13.39
1,362,338
Nov 26, 2025
14.55
14.60
14.30
14.55
13.53
1,584,864
Nov 25, 2025
14.40
14.75
14.40
14.45
13.43
1,337,125
Nov 24, 2025
14.40
14.40
14.40
14.40
13.39
-
Nov 20, 2025
14.65
14.90
14.60
14.75
13.71
1,553,683
Nov 19, 2025
14.50
14.70
14.45
14.65
13.62
2,638,468
Nov 18, 2025
14.70
14.75
14.55
14.60
13.57
2,648,431
Nov 17, 2025
14.95
14.95
14.35
14.90
13.85
2,267,455
Nov 13, 2025
15.30
15.35
15.15
15.15
14.08
2,125,486
Nov 12, 2025
15.10
15.40
15.00
15.20
14.13
3,441,662
Nov 11, 2025
14.80
15.25
14.75
15.10
14.04
4,897,490
Nov 10, 2025
14.80
14.95
14.50
14.80
13.76
2,274,710
