Dubai
AED
Emaar Properties PJSC (EMAAR.AE)
11.38
-0.10
(-0.87%)
At close: October 30 at 2:58:12 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
Oct 30, 2026
11.42
11.44
11.28
11.38
11.38
22,099,933
Oct 29, 2026
11.42
11.50
11.30
11.48
11.48
7,568,717
Oct 28, 2026
11.52
11.62
11.36
11.48
11.48
18,692,930
Oct 27, 2026
11.18
11.52
11.18
11.52
11.52
38,793,481
Oct 26, 2026
11.14
11.28
11.10
11.14
11.14
11,929,456
Oct 22, 2026
11.48
11.54
11.30
11.38
11.38
16,417,427
Oct 21, 2026
11.48
11.54
11.38
11.52
11.52
14,288,233
Oct 20, 2026
11.52
11.54
11.40
11.48
11.48
12,007,355
Oct 19, 2026
11.50
11.56
11.44
11.50
11.50
11,686,800
Oct 15, 2026
11.38
11.42
11.32
11.40
11.40
13,494,233
Oct 14, 2026
11.32
11.40
11.26
11.40
11.40
14,463,845
Oct 13, 2026
11.30
11.34
11.26
11.30
11.30
11,170,110
Oct 12, 2026
11.32
11.44
11.26
11.30
11.30
11,082,896
Oct 8, 2026
11.46
11.48
11.12
11.26
11.26
20,674,423
Oct 7, 2026
11.50
11.54
11.42
11.46
11.46
10,559,664
Oct 6, 2026
11.36
11.50
11.34
11.46
11.46
13,620,441
Oct 5, 2026
11.40
11.48
11.32
11.38
11.38
8,888,012
Oct 1, 2026
11.66
11.66
11.32
11.32
11.32
18,768,373
Sep 30, 2026
11.66
11.72
11.50
11.58
11.58
14,225,223
Sep 29, 2026
11.70
11.76
11.66
11.66
11.66
12,024,247
Sep 28, 2026
11.74
11.76
11.62
11.72
11.72
12,628,794
Sep 24, 2026
11.66
11.72
11.54
11.68
11.68
13,024,363
Sep 23, 2026
11.66
11.72
11.62
11.66
11.66
15,290,284
Sep 22, 2026
11.56
11.66
11.44
11.62
11.62
17,999,164
Sep 21, 2026
11.66
11.74
11.42
11.54
11.54
14,677,190
Sep 17, 2026
11.98
12.08
11.72
11.80
11.80
51,756,007
Sep 16, 2026
11.36
12.00
11.32
11.74
11.74
41,618,261
Sep 15, 2026
11.68
11.90
11.36
11.36
11.36
36,809,085
Sep 14, 2026
11.06
11.80
11.06
11.60
11.60
49,348,954
Sep 10, 2026
10.98
11.06
10.90
10.94
10.94
8,473,152
Sep 9, 2026
11.08
11.10
10.94
11.02
11.02
10,257,892
Sep 8, 2026
11.14
11.18
11.02
11.10
11.10
8,989,377
Sep 7, 2026
10.98
11.14
10.94
11.14
11.14
9,906,471
Sep 3, 2026
10.70
10.94
10.70
10.76
10.76
15,691,742
Sep 2, 2026
10.82
10.82
10.82
10.82
10.82
-
Sep 1, 2026
10.86
10.96
10.82
10.82
10.82
13,503,716
Aug 31, 2026
10.98
10.98
10.80
10.80
10.80
21,966,451
Aug 27, 2026
11.00
11.00
11.00
11.00
11.00
-
Aug 26, 2026
10.98
11.08
10.88
11.00
11.00
22,402,170
Aug 25, 2026
11.10
11.16
10.92
10.92
10.92
26,169,138
Aug 24, 2026
11.02
11.22
11.00
11.10
11.10
16,351,946
Aug 20, 2026
11.04
11.14
10.98
11.06
11.06
10,700,709
Aug 19, 2026
11.00
11.04
10.90
11.02
11.02
13,879,086
Aug 18, 2026
11.08
11.12
10.94
11.04
11.04
22,771,916
Aug 17, 2026
11.12
11.20
11.02
11.02
11.02
17,099,707
Aug 13, 2026
11.32
11.34
11.18
11.18
11.18
15,439,775
Aug 12, 2026
11.14
11.28
11.06
11.28
11.28
19,963,595
Aug 11, 2026
11.24
11.30
11.04
11.12
11.12
17,582,613
Aug 10, 2026
11.48
11.52
11.16
11.20
11.20
17,804,341
Aug 6, 2026
11.96
11.98
11.54
11.60
11.60
18,842,848
Aug 5, 2026
11.86
12.08
11.80
11.96
11.96
21,319,903
Aug 4, 2026
11.08
11.80
11.08
11.80
11.80
40,893,204
Aug 3, 2026
11.26
11.30
11.06
11.08
11.08
15,090,379
Jul 30, 2026
11.00
11.16
10.94
11.06
11.06
12,792,835
Jul 29, 2026
11.24
11.26
10.98
10.98
10.98
15,079,186
Jul 28, 2026
11.36
11.40
11.20
11.20
11.20
10,073,772
Jul 27, 2026
11.20
11.44
11.18
11.30
11.30
15,165,734
Jul 23, 2026
11.24
11.26
11.12
11.12
11.12
7,778,173
Jul 22, 2026
11.20
11.26
11.10
11.22
11.22
9,116,106
Jul 21, 2026
11.10
11.26
11.10
11.14
11.14
11,303,435
Jul 20, 2026
11.16
11.16
10.86
11.04
11.04
16,397,699
Jul 16, 2026
11.56
11.66
11.48
11.56
11.56
15,042,167
Jul 15, 2026
11.52
11.76
11.46
11.54
11.54
20,083,312
Jul 14, 2026
11.56
11.58
11.34
11.50
11.50
16,467,391
Jul 13, 2026
11.74
11.76
11.60
11.60
11.60
18,476,537
Jul 9, 2026
11.82
11.98
11.76
11.86
11.86
14,836,473
Jul 8, 2026
11.96
12.00
11.66
11.94
11.94
23,316,584
Jul 7, 2026
12.12
12.14
12.00
12.06
12.06
12,776,658
Jul 6, 2026
12.14
12.22
12.08
12.12
12.12
9,603,048
Jul 2, 2026
12.06
12.18
11.94
11.94
11.94
12,445,394
Jul 1, 2026
12.00
12.22
11.96
12.04
12.04
14,034,319
Jun 30, 2026
12.20
12.26
11.92
11.92
11.92
21,145,351
Jun 29, 2026
12.24
12.26
12.06
12.14
12.14
12,066,185
Jun 25, 2026
12.60
12.76
12.14
12.20
12.20
30,526,999
Jun 24, 2026
12.62
12.70
12.46
12.56
12.56
21,925,353
Jun 23, 2026
12.88
12.92
12.48
12.60
12.60
28,162,957
Jun 22, 2026
12.94
13.02
12.82
12.90
12.90
14,805,749
Jun 18, 2026
12.84
13.10
12.74
13.02
13.02
68,438,298
Jun 17, 2026
12.34
12.76
12.20
12.72
12.72
50,354,372
Jun 16, 2026
12.18
12.34
12.04
12.30
12.30
64,957,289
Jun 11, 2026
11.00
11.06
10.80
10.80
10.80
31,776,971
Jun 10, 2026
11.18
11.22
11.06
11.06
11.06
20,045,322
Jun 9, 2026
11.40
11.46
11.20
11.22
11.22
16,721,818
Jun 8, 2026
11.18
11.30
11.08
11.24
11.24
11,741,182
Jun 4, 2026
11.26
11.38
11.06
11.32
11.32
21,632,813
Jun 3, 2026
11.46
11.56
11.16
11.20
11.20
20,310,763
Jun 2, 2026
11.62
11.68
11.42
11.48
11.48
12,097,904
Jun 1, 2026
11.80
11.84
11.56
11.56
11.56
39,509,757
May 28, 2026
11.78
11.78
11.78
11.78
11.78
-
May 27, 2026
11.78
11.78
11.78
11.78
11.78
-
May 26, 2026
11.78
11.78
11.78
11.78
11.78
-
May 25, 2026
11.70
11.98
11.70
11.78
11.78
47,967,512
May 21, 2026
11.36
11.40
11.26
11.30
11.30
27,946,320
May 20, 2026
11.36
11.38
11.14
11.18
11.18
18,567,835
May 19, 2026
11.38
11.60
11.30
11.30
11.30
27,974,309
May 18, 2026
11.60
11.60
11.08
11.24
11.24
28,540,273
May 14, 2026
11.96
12.00
11.76
11.78
11.78
15,152,642
May 13, 2026
11.88
12.12
11.72
11.84
11.84
33,610,335
May 12, 2026
12.24
12.24
11.84
11.88
11.88
24,176,447
May 11, 2026
12.36
12.44
12.14
12.14
12.14
16,108,304
May 7, 2026
12.54
12.66
12.42
12.42
12.42
36,687,353
May 6, 2026
12.08
12.54
12.06
12.48
12.48
36,941,307
May 5, 2026
11.70
11.96
11.66
11.96
11.96
17,132,468
May 4, 2026
12.02
12.20
11.96
12.00
12.00
17,298,961
Apr 30, 2026
12.34
12.36
11.80
11.80
11.80
32,837,081
Apr 29, 2026
12.52
12.54
12.30
12.34
12.34
24,849,675
Apr 28, 2026
12.56
12.62
12.42
12.52
12.52
14,033,759
Apr 27, 2026
12.42
12.64
12.42
12.50
12.50
22,790,430
Apr 23, 2026
12.42
12.56
12.24
12.38
12.38
20,778,505
Apr 22, 2026
12.70
12.78
12.34
12.40
12.40
29,896,953
Apr 21, 2026
12.68
12.82
12.58
12.68
12.68
30,371,893
Apr 20, 2026
12.70
12.78
12.58
12.64
12.64
29,594,522
Apr 16, 2026
12.56
12.84
12.50
12.70
12.70
57,374,278
Apr 15, 2026
12.30
12.48
12.12
12.38
12.38
59,485,031
Apr 14, 2026
11.90
12.08
11.82
12.00
12.00
31,486,702
Apr 13, 2026
11.76
11.78
11.54
11.70
11.70
32,299,727
Apr 9, 2026
12.14
12.24
11.84
11.90
11.90
41,507,519
Apr 8, 2026
12.30
12.46
11.94
12.38
12.38
97,355,718
Apr 7, 2026
11.36
11.46
10.94
10.96
10.96
35,297,204
Apr 6, 2026
11.40
11.56
11.20
11.40
11.40
30,399,105
Apr 2, 2026
12.15
12.40
12.05
12.35
12.35
40,185,408
Apr 3, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
12.20
12.40
12.15
12.35
11.35
50,172,846
Mar 31, 2026
11.90
11.95
11.40
11.70
10.75
33,015,214
Mar 30, 2026
12.20
12.25
11.75
11.75
10.80
34,399,222
Mar 26, 2026
12.65
12.65
12.15
12.15
11.17
61,606,320
Mar 25, 2026
12.30
12.75
12.15
12.75
11.72
55,311,254
Mar 24, 2026
11.85
12.20
11.65
11.85
10.89
62,336,238
Mar 19, 2026
11.95
11.95
11.95
11.95
10.98
-
Mar 18, 2026
11.55
12.35
11.55
11.95
10.98
86,925,052
Mar 17, 2026
10.15
11.55
10.15
11.45
10.52
69,422,612
Mar 16, 2026
11.00
11.00
10.65
10.65
9.79
43,548,278
Mar 12, 2026
11.65
11.85
11.55
11.55
10.61
26,377,323
Mar 11, 2026
12.90
13.05
12.15
12.15
11.17
64,531,337
Mar 10, 2026
12.65
13.25
12.65
12.75
11.72
192,755,858
Mar 9, 2026
13.30
13.30
13.30
13.30
12.22
3,647,126
Mar 5, 2026
14.65
14.65
14.65
14.65
13.46
9,349,134
Mar 4, 2026
15.40
15.40
15.40
15.40
14.15
6,015,973
Mar 3, 2026
16.20
16.20
16.20
16.20
14.89
-
Mar 2, 2026
16.20
16.20
16.20
16.20
14.89
-
Feb 26, 2026
17.05
17.10
16.85
16.90
15.53
13,938,228
Feb 25, 2026
17.10
17.10
16.95
17.10
15.72
13,543,908
Feb 24, 2026
17.00
17.25
16.85
17.10
15.72
36,847,960
Feb 23, 2026
16.45
17.05
16.40
17.05
15.67
32,471,473
Feb 19, 2026
16.85
16.90
16.25
16.45
15.12
21,461,778
Feb 18, 2026
16.35
16.90
16.30
16.90
15.53
19,477,746
Feb 17, 2026
16.25
16.35
16.05
16.35
15.03
11,710,596
Feb 16, 2026
16.50
16.50
16.20
16.30
14.98
10,659,740
Feb 12, 2026
16.40
16.40
16.20
16.30
14.98
4,863,658
Feb 11, 2026
16.40
16.45
16.20
16.40
15.07
16,730,296
Feb 10, 2026
16.30
16.55
16.10
16.50
15.16
29,044,020
Feb 9, 2026
16.10
16.40
16.05
16.40
15.07
22,332,889
Feb 5, 2026
15.80
16.10
15.80
16.00
14.70
21,352,000
Feb 4, 2026
15.75
15.90
15.60
15.90
14.61
28,500,932
Feb 3, 2026
15.60
15.95
15.55
15.80
14.52
22,011,297
Feb 2, 2026
15.05
15.60
15.00
15.60
14.34
20,186,793
Jan 29, 2026
15.40
15.40
15.15
15.30
14.06
15,090,549
Jan 28, 2026
15.00
15.40
15.00
15.40
14.15
25,755,563
Jan 27, 2026
14.80
15.05
14.80
15.05
13.83
15,444,480
Jan 26, 2026
14.90
14.95
14.55
14.85
13.65
15,783,661
Jan 22, 2026
14.70
15.05
14.70
15.00
13.79
24,095,879
Jan 21, 2026
14.65
14.75
14.60
14.65
13.46
9,242,452
Jan 20, 2026
14.55
14.70
14.55
14.70
13.51
9,860,547
Jan 19, 2026
14.45
14.70
14.45
14.60
13.42
8,790,348
Jan 15, 2026
14.45
14.55
14.15
14.30
13.14
13,078,037
Jan 14, 2026
14.60
14.70
14.30
14.45
13.28
11,599,288
Jan 13, 2026
14.55
14.65
14.45
14.65
13.46
12,231,719
Jan 12, 2026
14.40
14.60
14.20
14.60
13.42
12,409,324
Jan 8, 2026
14.70
14.85
14.55
14.65
13.46
15,957,255
Jan 7, 2026
14.45
14.80
14.35
14.80
13.60
22,202,743
Jan 6, 2026
14.25
14.50
14.25
14.50
13.33
20,951,805
Jan 5, 2026
14.10
14.20
13.95
14.20
13.05
13,615,508
Dec 31, 2025
13.90
14.10
13.90
14.05
12.91
7,361,230
Dec 30, 2025
14.20
14.20
13.75
13.90
12.77
14,082,037
Dec 29, 2025
14.25
14.30
14.10
14.30
13.14
6,811,837
Dec 25, 2025
14.35
14.40
14.20
14.20
13.05
3,107,332
Dec 24, 2025
14.30
14.45
14.25
14.40
13.23
6,415,207
Dec 23, 2025
14.25
14.35
14.15
14.30
13.14
7,808,817
Dec 22, 2025
13.90
14.25
13.85
14.25
13.10
9,793,758
Dec 18, 2025
14.15
14.25
14.10
14.10
12.96
5,546,897
Dec 17, 2025
14.35
14.40
14.20
14.20
13.05
8,707,278
Dec 16, 2025
14.25
14.45
14.15
14.40
13.23
20,362,412
Dec 15, 2025
14.20
14.30
14.00
14.20
13.05
11,954,127
Dec 11, 2025
14.15
14.25
14.00
14.20
13.05
13,528,325
Dec 10, 2025
14.00
14.20
13.95
14.15
13.00
14,003,627
Dec 9, 2025
13.85
14.05
13.75
14.05
12.91
12,666,107
Dec 8, 2025
13.35
13.55
13.30
13.55
12.45
11,578,999
Dec 4, 2025
13.55
13.90
13.50
13.65
12.54
14,041,823
Dec 3, 2025
13.90
14.05
13.75
14.00
12.87
11,828,142
Dec 2, 2025
13.30
13.30
13.30
13.30
12.22
-
Dec 1, 2025
13.30
13.30
13.30
13.30
12.22
-
Nov 27, 2025
13.25
13.40
13.20
13.20
12.13
6,526,972
Nov 26, 2025
13.25
13.35
13.15
13.25
12.18
8,382,069
Nov 25, 2025
13.40
13.60
13.25
13.25
12.18
10,041,418
Nov 24, 2025
13.40
13.40
13.40
13.40
12.31
-
Nov 20, 2025
13.30
13.60
13.25
13.55
12.45
9,739,605
Nov 19, 2025
13.35
13.45
13.10
13.20
12.13
17,141,057
Nov 18, 2025
13.40
13.45
13.30
13.35
12.27
12,152,150
Nov 17, 2025
13.75
13.75
13.40
13.50
12.41
15,533,264
Nov 13, 2025
13.80
13.90
13.65
13.80
12.68
9,973,489
Nov 12, 2025
13.90
14.00
13.75
13.80
12.68
8,220,696
Nov 11, 2025
13.45
13.90
13.35
13.90
12.77
18,898,084
Nov 10, 2025
13.65
13.75
13.40
13.40
12.31
20,227,977
Nov 6, 2025
13.70
13.95
13.70
13.80
12.68
11,444,704
Nov 5, 2025
13.95
13.95
13.60
13.70
12.59
14,586,777
Nov 4, 2025
13.90
14.05
13.75
14.00
12.87
11,828,142
Nov 3, 2025
14.20
14.25
13.85
13.95
12.82
14,873,231
