EMAARDEV.AEEMAARDEV.AE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $16.40 | $16.55 | $15.85 | $16.25 | 4.09M |
| 1/13/2026 | $16.40 | $16.55 | $16.25 | $16.40 | 2.63M |
| 1/12/2026 | $16.10 | $16.40 | $15.85 | $16.40 | 3.76M |
| 1/9/2026 | $16.25 | $16.30 | $16.05 | $16.15 | 1.63M |
| 1/8/2026 | $16.35 | $16.40 | $16.15 | $16.25 | 3.98M |
| 1/7/2026 | $15.90 | $16.45 | $15.85 | $16.45 | 5.16M |
| 1/6/2026 | $15.65 | $16.10 | $15.65 | $16.00 | 8.67M |
| 1/5/2026 | $15.45 | $15.65 | $15.25 | $15.65 | 5.12M |
| 1/2/2026 | $15.15 | $15.60 | $15.10 | $15.60 | 1.31M |
| 12/31/2025 | $14.95 | $15.35 | $14.95 | $15.15 | 1.01M |
| 12/30/2025 | $15.45 | $15.45 | $14.75 | $14.90 | 1.94M |
| 12/29/2025 | $15.25 | $15.45 | $15.25 | $15.45 | 916,790 |
| 12/26/2025 | $15.40 | $15.45 | $15.30 | $15.30 | 616,667 |
| 12/25/2025 | $15.50 | $15.55 | $15.40 | $15.40 | 320,723 |
| 12/24/2025 | $15.50 | $15.55 | $15.40 | $15.50 | 1.01M |
| 12/23/2025 | $15.50 | $15.60 | $15.40 | $15.55 | 1.24M |
| 12/22/2025 | $15.50 | $15.55 | $15.30 | $15.55 | 1.41M |
| 12/19/2025 | $15.15 | $15.45 | $15.05 | $15.45 | 3.65M |
| 12/18/2025 | $15.40 | $15.40 | $15.10 | $15.20 | 1.37M |
| 12/17/2025 | $15.20 | $15.40 | $15.20 | $15.35 | 2.36M |
| 12/16/2025 | $15.40 | $15.55 | $15.15 | $15.25 | 2.30M |
| 12/15/2025 | $15.55 | $15.55 | $15.25 | $15.45 | 2.51M |
| 12/12/2025 | $15.35 | $15.55 | $15.35 | $15.55 | 829,355 |
| 12/11/2025 | $15.30 | $15.65 | $15.30 | $15.40 | 2.58M |
| 12/10/2025 | $15.60 | $15.60 | $15.25 | $15.30 | 3.65M |
| 12/9/2025 | $15.50 | $15.55 | $15.35 | $15.50 | 2.20M |
| 12/8/2025 | $15.60 | $15.60 | $15.30 | $15.45 | 2.87M |
| 12/5/2025 | $15.00 | $15.70 | $15.00 | $15.60 | 4.43M |
| 12/4/2025 | $14.75 | $15.10 | $14.75 | $14.90 | 6.36M |
| 12/3/2025 | $14.70 | $15.00 | $14.55 | $14.75 | 2.87M |
| 11/28/2025 | $14.40 | $14.75 | $14.40 | $14.70 | 4.26M |
| 11/27/2025 | $14.55 | $14.60 | $14.35 | $14.40 | 1.36M |
| 11/26/2025 | $14.55 | $14.60 | $14.30 | $14.55 | 1.58M |
| 11/25/2025 | $14.40 | $14.75 | $14.40 | $14.45 | 1.34M |
| 11/24/2025 | $14.45 | $14.70 | $14.25 | $14.35 | 2.42M |
| 11/21/2025 | $14.75 | $14.75 | $14.35 | $14.40 | 1.72M |
| 11/20/2025 | $14.65 | $14.90 | $14.60 | $14.75 | 1.55M |
| 11/19/2025 | $14.50 | $14.70 | $14.45 | $14.65 | 2.64M |
| 11/18/2025 | $14.70 | $14.75 | $14.55 | $14.60 | 2.65M |
| 11/17/2025 | $14.95 | $14.95 | $14.35 | $14.90 | 2.27M |
| 11/14/2025 | $15.05 | $15.05 | $14.70 | $14.95 | 2.33M |
| 11/13/2025 | $15.30 | $15.35 | $15.15 | $15.15 | 2.13M |
| 11/12/2025 | $15.10 | $15.40 | $15.00 | $15.20 | 3.44M |
| 11/11/2025 | $14.80 | $15.25 | $14.75 | $15.10 | 4.90M |
| 11/10/2025 | $14.80 | $14.95 | $14.50 | $14.80 | 2.27M |
| 11/7/2025 | $15.00 | $15.20 | $14.75 | $14.80 | 7.69M |
| 11/6/2025 | $14.85 | $14.95 | $14.65 | $14.65 | 1.63M |
| 11/5/2025 | $14.80 | $14.90 | $14.45 | $14.80 | 2.80M |
| 11/4/2025 | $14.55 | $14.80 | $14.50 | $14.80 | 1.33M |
| 11/3/2025 | $14.90 | $14.90 | $14.40 | $14.70 | 2.36M |
| 10/31/2025 | $15.10 | $15.15 | $14.75 | $14.90 | 2.01M |
| 10/30/2025 | $15.30 | $15.40 | $15.05 | $15.10 | 2.24M |
| 10/29/2025 | $14.95 | $15.35 | $14.95 | $15.30 | 4.19M |
| 10/28/2025 | $14.80 | $15.30 | $14.75 | $15.10 | 5.10M |
| 10/27/2025 | $14.85 | $14.90 | $14.65 | $14.70 | 1.63M |
| 10/24/2025 | $14.20 | $14.90 | $14.20 | $14.85 | 2.00M |
| 10/23/2025 | $14.00 | $14.45 | $14.00 | $14.20 | 1.70M |
| 10/22/2025 | $14.30 | $14.35 | $14.05 | $14.05 | 2.39M |
| 10/21/2025 | $14.50 | $14.55 | $14.25 | $14.25 | 1.05M |
| 10/20/2025 | $14.55 | $14.75 | $14.40 | $14.45 | 969,767 |
| 10/17/2025 | $14.70 | $14.80 | $14.50 | $14.65 | 1.23M |