Dubai
AED
Emirates NBD Bank PJSC (EMIRATESNBD.AE)
31.60
-0.40
(-1.25%)
At close: November 6 at 2:55:20 PM GMT+4
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 6, 2026
31.60
32.12
31.06
31.60
31.60
1,672,701
Nov 5, 2026
31.40
32.24
31.30
32.00
32.00
4,239,149
Nov 4, 2026
29.98
31.50
29.86
31.36
31.36
2,741,776
Nov 3, 2026
29.72
30.16
29.56
29.56
29.56
2,103,047
Nov 2, 2026
29.02
29.92
29.02
29.92
29.92
918,047
Oct 29, 2026
30.20
30.28
29.76
30.28
30.28
1,967,382
Oct 28, 2026
30.60
30.78
29.92
30.30
30.30
1,149,466
Oct 27, 2026
30.00
30.62
29.96
30.62
30.62
2,064,568
Oct 26, 2026
30.00
30.26
29.60
30.06
30.06
1,927,507
Oct 22, 2026
31.90
31.90
30.94
31.08
31.08
2,361,525
Oct 21, 2026
31.58
32.00
31.52
32.00
32.00
2,872,550
Oct 20, 2026
31.32
31.70
31.20
31.58
31.58
1,390,903
Oct 19, 2026
31.58
31.68
31.06
31.50
31.50
1,391,668
Oct 15, 2026
31.40
31.62
30.96
30.96
30.96
1,493,481
Oct 14, 2026
30.68
31.50
30.48
31.50
31.50
1,907,877
Oct 13, 2026
30.16
30.68
29.76
30.68
30.68
1,348,878
Oct 12, 2026
29.92
30.28
29.54
30.28
30.28
952,025
Oct 8, 2026
30.42
30.44
29.32
29.32
29.32
2,546,286
Oct 7, 2026
30.90
30.94
30.40
30.40
30.40
1,871,246
Oct 6, 2026
31.02
31.04
30.54
30.80
30.80
1,434,158
Oct 5, 2026
30.84
31.28
30.80
30.84
30.84
1,133,281
Oct 1, 2026
31.38
31.80
30.50
31.40
31.40
2,979,673
Sep 30, 2026
31.80
31.94
31.06
31.22
31.22
3,205,130
Sep 29, 2026
31.30
31.90
31.12
31.80
31.80
2,334,883
Sep 28, 2026
30.88
31.40
30.88
31.32
31.32
1,775,705
Sep 24, 2026
31.46
31.48
30.70
30.70
30.70
1,592,764
Sep 23, 2026
31.20
31.70
31.20
31.48
31.48
2,482,225
Sep 22, 2026
30.76
31.44
30.54
31.18
31.18
2,993,220
Sep 21, 2026
30.44
30.90
30.44
30.80
30.80
1,552,564
Sep 17, 2026
31.20
31.56
31.02
31.18
31.18
3,521,165
Sep 16, 2026
30.90
31.42
30.90
31.20
31.20
1,611,447
Sep 15, 2026
31.46
31.46
30.66
30.94
30.94
2,055,811
Sep 14, 2026
31.56
31.94
30.40
31.10
31.10
1,898,560
Sep 10, 2026
30.10
30.46
30.04
30.28
30.28
1,513,700
Sep 9, 2026
30.50
30.70
30.06
30.20
30.20
2,907,008
Sep 8, 2026
30.48
30.86
30.30
30.76
30.76
1,353,929
Sep 7, 2026
30.30
30.70
30.16
30.34
30.34
3,441,498
Sep 3, 2026
30.16
30.98
30.14
30.32
30.32
2,164,108
Sep 2, 2026
30.00
30.00
30.00
30.00
30.00
-
Sep 1, 2026
30.28
30.48
30.00
30.00
30.00
3,362,260
Aug 31, 2026
31.00
31.00
30.22
30.28
30.28
3,422,579
Aug 27, 2026
30.62
30.62
30.62
30.62
30.62
-
Aug 26, 2026
30.50
30.64
30.14
30.62
30.62
915,778
Aug 25, 2026
30.66
30.80
30.30
30.50
30.50
1,668,852
Aug 24, 2026
30.90
30.90
30.46
30.64
30.64
937,159
Aug 20, 2026
31.00
31.04
30.56
30.80
30.80
1,007,160
Aug 19, 2026
31.42
31.54
30.66
30.90
30.90
1,296,196
Aug 18, 2026
31.30
31.86
31.00
31.86
31.86
694,021
Aug 17, 2026
31.80
31.94
30.98
31.30
31.30
821,108
Aug 13, 2026
31.22
31.68
31.02
31.46
31.46
1,371,436
Aug 12, 2026
31.22
31.60
31.04
31.20
31.20
1,226,522
Aug 11, 2026
31.98
31.98
31.16
31.22
31.22
1,210,891
Aug 10, 2026
31.64
32.00
31.40
32.00
32.00
959,331
Aug 6, 2026
32.00
32.36
31.12
31.50
31.50
2,294,901
Aug 5, 2026
31.94
32.02
31.70
32.02
32.02
2,760,589
Aug 4, 2026
31.20
32.04
30.78
31.94
31.94
3,672,384
Aug 3, 2026
30.22
31.28
30.22
31.20
31.20
1,525,627
Jul 30, 2026
29.56
30.40
29.34
30.40
30.40
3,155,847
Jul 29, 2026
29.64
30.08
29.24
29.90
29.90
2,119,187
Jul 28, 2026
30.38
30.80
29.30
29.62
29.62
2,269,408
Jul 27, 2026
30.50
30.90
30.32
30.38
30.38
1,422,808
Jul 23, 2026
29.46
30.26
29.46
30.18
30.18
2,040,466
Jul 22, 2026
29.82
29.82
29.14
29.30
29.30
1,276,981
Jul 21, 2026
29.58
29.98
29.56
29.80
29.80
910,386
Jul 20, 2026
29.30
29.90
28.62
29.90
29.90
1,140,259
Jul 16, 2026
29.94
30.10
29.62
30.10
30.10
1,275,008
Jul 15, 2026
29.92
30.40
29.62
29.94
29.94
1,362,206
Jul 14, 2026
30.40
30.50
29.84
29.84
29.84
2,025,542
Jul 13, 2026
31.20
31.20
30.12
30.66
30.66
4,599,212
Jul 9, 2026
30.92
31.46
30.66
30.90
30.90
2,010,107
Jul 8, 2026
30.20
31.00
30.20
31.00
31.00
3,639,824
Jul 7, 2026
31.00
31.26
30.62
30.98
30.98
1,889,011
Jul 6, 2026
30.64
31.00
30.42
31.00
31.00
1,178,977
Jul 2, 2026
30.00
30.46
29.82
30.20
30.20
1,337,998
Jul 1, 2026
29.30
30.76
29.30
30.02
30.02
1,566,826
Jun 30, 2026
30.06
30.20
28.94
29.56
29.56
4,440,270
Jun 29, 2026
30.44
30.44
29.96
30.10
30.10
1,184,421
Jun 25, 2026
30.82
31.10
30.04
30.40
30.40
2,521,935
Jun 24, 2026
30.92
31.10
30.46
30.80
30.80
2,540,241
Jun 23, 2026
31.50
31.50
30.28
30.82
30.82
2,314,702
Jun 22, 2026
31.02
31.62
31.02
31.58
31.58
1,004,921
Jun 18, 2026
30.24
32.40
30.22
32.40
32.40
4,532,523
Jun 17, 2026
29.94
30.22
29.66
30.22
30.22
4,661,249
Jun 16, 2026
29.20
30.56
29.20
29.96
29.96
8,348,848
Jun 11, 2026
26.62
26.62
26.20
26.58
26.58
3,512,915
Jun 10, 2026
26.96
27.00
26.54
26.62
26.62
2,754,676
Jun 9, 2026
26.78
27.12
26.60
26.98
26.98
2,815,095
Jun 8, 2026
26.70
27.10
26.10
26.46
26.46
1,964,894
Jun 4, 2026
27.00
27.26
26.62
26.66
26.66
3,521,541
Jun 3, 2026
26.90
27.00
26.02
27.00
27.00
2,565,738
Jun 2, 2026
27.04
27.50
26.84
26.94
26.94
1,719,929
Jun 1, 2026
27.60
27.90
26.92
27.40
27.40
6,541,889
May 28, 2026
27.62
27.62
27.62
27.62
27.62
-
May 27, 2026
27.62
27.62
27.62
27.62
27.62
-
May 26, 2026
27.62
27.62
27.62
27.62
27.62
-
May 25, 2026
27.98
28.72
27.62
27.62
27.62
5,706,603
May 21, 2026
27.60
27.72
27.42
27.60
27.60
1,872,560
May 20, 2026
27.82
27.82
27.30
27.50
27.50
2,628,270
May 19, 2026
27.22
28.10
27.22
27.68
27.68
2,512,389
May 18, 2026
27.66
27.66
26.50
27.22
27.22
2,482,112
May 14, 2026
28.48
28.48
27.80
27.80
27.80
1,836,464
May 13, 2026
28.80
29.24
27.92
28.00
28.00
3,124,634
May 12, 2026
29.02
29.22
28.16
28.24
28.24
2,759,844
May 11, 2026
29.48
29.72
29.02
29.02
29.02
1,140,435
May 7, 2026
29.78
30.20
29.42
29.90
29.90
2,295,017
May 6, 2026
28.80
29.78
28.80
29.72
29.72
1,806,501
May 5, 2026
28.00
29.16
27.88
28.72
28.72
1,259,778
May 4, 2026
29.36
29.82
28.46
28.46
28.46
955,176
Apr 30, 2026
30.00
30.00
29.00
29.00
29.00
2,864,423
Apr 29, 2026
29.74
30.14
29.50
29.50
29.50
2,281,612
Apr 28, 2026
30.38
30.84
29.68
29.74
29.74
3,748,388
Apr 27, 2026
30.20
30.70
30.10
30.36
30.36
1,928,581
Apr 23, 2026
29.88
30.30
29.62
29.62
29.62
3,872,256
Apr 22, 2026
30.06
30.56
29.66
29.66
29.66
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
1,491,758
Apr 16, 2026
30.80
31.20
30.30
30.30
30.30
2,614,450
Apr 15, 2026
30.36
31.00
30.36
30.76
30.76
2,889,528
Apr 14, 2026
30.20
30.60
30.00
30.00
30.00
1,354,822
Apr 13, 2026
30.08
30.34
29.60
29.92
29.92
2,267,245
Apr 9, 2026
30.58
30.58
29.68
29.68
29.68
2,887,571
Apr 8, 2026
30.60
31.88
29.80
30.70
30.70
6,317,552
Apr 7, 2026
28.26
28.40
27.74
27.74
27.74
1,557,819
Apr 6, 2026
27.90
28.60
27.84
28.26
28.26
883,187
Apr 2, 2026
27.90
28.30
27.70
28.30
28.30
2,506,659
Apr 1, 2026
27.35
28.60
27.35
28.05
28.05
3,474,445
Mar 31, 2026
27.00
27.80
26.45
26.75
26.75
4,113,242
Mar 30, 2026
27.60
28.00
26.40
26.90
26.90
3,517,797
Mar 26, 2026
29.80
29.80
28.50
28.50
28.50
3,556,440
Mar 25, 2026
28.50
30.20
28.50
30.00
30.00
6,353,502
Mar 24, 2026
27.40
28.10
26.55
28.10
28.10
5,994,507
Mar 19, 2026
27.55
27.55
27.55
27.55
27.55
-
Mar 18, 2026
27.95
30.35
27.55
27.55
27.55
9,474,674
Mar 17, 2026
26.50
27.95
26.25
27.80
27.80
4,927,652
Mar 16, 2026
26.80
27.20
25.65
26.50
26.50
5,250,640
Mar 12, 2026
29.05
29.50
28.35
28.35
28.35
2,990,437
Mar 11, 2026
31.00
31.50
29.80
29.80
29.80
3,429,848
Mar 10, 2026
28.95
31.35
28.95
31.35
31.35
8,235,887
Mar 9, 2026
28.00
29.00
28.00
28.95
28.95
5,763,764
Mar 5, 2026
29.80
29.80
29.80
29.80
29.80
9,645,571
Mar 4, 2026
31.35
31.35
31.35
31.35
31.35
1,380,315
Mar 3, 2026
33.00
33.00
33.00
33.00
33.00
-
Mar 2, 2026
33.00
33.00
33.00
33.00
33.00
-
Feb 26, 2026
35.25
35.80
34.80
34.80
34.80
2,694,723
Feb 26, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
36.00
36.55
35.60
36.30
35.30
4,228,303
Feb 24, 2026
37.00
37.20
35.50
35.50
34.52
3,365,349
Feb 23, 2026
35.90
37.40
35.70
37.00
35.98
2,748,421
Feb 19, 2026
36.90
36.90
35.30
36.20
35.20
2,801,214
Feb 18, 2026
36.45
36.90
36.00
36.90
35.88
1,872,653
Feb 17, 2026
36.50
36.75
35.80
36.50
35.49
2,055,367
Feb 16, 2026
35.80
37.10
35.45
36.75
35.74
2,458,240
Feb 12, 2026
34.65
35.50
34.30
35.50
34.52
3,619,610
Feb 11, 2026
33.90
34.95
33.70
34.65
33.70
2,543,388
Feb 10, 2026
33.60
34.10
33.55
34.00
33.06
4,875,375
Feb 9, 2026
33.75
33.80
33.05
33.60
32.67
7,100,740
Feb 5, 2026
33.50
34.45
33.30
34.00
33.06
3,042,595
Feb 4, 2026
32.55
33.55
32.55
33.50
32.58
3,557,662
Feb 3, 2026
33.00
33.20
32.05
32.50
31.60
2,754,979
Feb 2, 2026
31.10
33.00
30.85
33.00
32.09
5,280,218
Jan 29, 2026
31.15
31.15
30.70
31.00
30.15
2,138,577
Jan 28, 2026
30.85
31.15
30.45
31.15
30.29
5,143,167
Jan 27, 2026
30.60
31.05
30.25
30.85
30.00
6,455,579
Jan 26, 2026
30.90
31.05
30.25
31.05
30.19
1,462,492
Jan 22, 2026
30.60
31.15
30.45
31.15
30.29
5,037,979
Jan 21, 2026
30.15
30.65
30.05
30.60
29.76
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
865,055
Jan 15, 2026
29.80
30.10
29.55
30.10
29.27
1,077,188
Jan 14, 2026
30.30
30.35
29.80
29.80
28.98
2,343,373
Jan 13, 2026
29.80
30.30
29.70
30.25
29.42
5,762,053
Jan 12, 2026
29.20
29.75
29.10
29.75
28.93
1,174,653
Jan 8, 2026
29.25
29.45
28.90
29.45
28.64
1,969,316
Jan 7, 2026
29.05
29.40
29.05
29.40
28.59
1,906,571
Jan 6, 2026
29.10
29.65
29.05
29.25
28.44
3,646,391
Jan 5, 2026
28.30
29.30
28.15
29.20
28.40
1,515,292
Dec 31, 2025
27.85
28.60
27.85
27.85
27.08
1,645,304
Dec 30, 2025
28.55
28.90
27.80
28.30
27.52
2,429,823
Dec 29, 2025
29.00
29.20
28.65
28.70
27.91
1,038,980
Dec 25, 2025
29.10
29.10
28.95
28.95
28.15
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
3,637,966
Dec 22, 2025
27.75
28.95
27.75
28.95
28.15
1,156,117
Dec 18, 2025
28.70
29.10
28.60
28.60
27.81
1,527,996
Dec 17, 2025
28.20
28.80
28.00
28.80
28.01
2,593,512
Dec 16, 2025
27.95
28.30
27.75
28.30
27.52
869,993
Dec 15, 2025
28.25
28.25
27.95
28.05
27.28
790,949
Dec 11, 2025
27.20
28.05
27.20
27.80
27.03
3,152,053
Dec 10, 2025
26.40
27.10
26.20
27.10
26.35
2,558,718
Dec 9, 2025
26.80
26.80
26.10
26.40
25.67
2,178,734
Dec 8, 2025
24.75
25.25
24.60
25.25
24.55
4,965,071
Dec 4, 2025
25.25
26.15
25.25
26.15
25.43
2,148,731
Dec 3, 2025
27.75
28.25
27.30
27.55
26.79
1,608,681
Dec 2, 2025
24.40
24.40
24.40
24.40
23.73
-
Dec 1, 2025
24.40
24.40
24.40
24.40
23.73
-
Nov 27, 2025
24.70
24.80
24.45
24.55
23.87
1,029,301
Nov 26, 2025
24.75
24.80
24.45
24.70
24.02
1,485,170
Nov 25, 2025
24.95
24.95
24.65
24.75
24.07
1,170,757
Nov 24, 2025
24.50
24.50
24.50
24.50
23.83
-
Nov 20, 2025
25.65
25.90
25.60
25.70
24.99
900,685
Nov 19, 2025
25.70
25.80
25.55
25.55
24.85
2,256,586
Nov 18, 2025
25.90
25.95
25.60
25.65
24.94
1,178,896
Nov 17, 2025
25.80
26.25
25.65
25.90
25.19
1,908,454
Nov 13, 2025
27.50
27.50
26.20
26.20
25.48
2,597,674
Nov 12, 2025
27.75
27.75
27.15
27.50
26.74
1,469,608
Nov 11, 2025
27.20
27.80
26.80
27.80
27.03
1,238,459
Nov 10, 2025
27.80
27.80
27.20
27.20
26.45
1,450,755
Nov 6, 2025
26.90
27.70
26.75
27.55
26.79
1,585,404
Nov 5, 2025
27.90
27.90
26.50
26.85
26.11
1,876,459
