EMIRATESNBD.AEEMIRATESNBD.AE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.80 | $30.10 | $29.55 | $30.10 | 1.08M |
| 1/14/2026 | $30.30 | $30.35 | $29.80 | $29.80 | 2.34M |
| 1/13/2026 | $29.80 | $30.30 | $29.70 | $30.25 | 5.76M |
| 1/12/2026 | $29.20 | $29.75 | $29.10 | $29.75 | 1.17M |
| 1/9/2026 | $29.45 | $29.50 | $29.20 | $29.35 | 632,634 |
| 1/8/2026 | $29.25 | $29.45 | $28.90 | $29.45 | 1.97M |
| 1/7/2026 | $29.05 | $29.40 | $29.05 | $29.40 | 1.91M |
| 1/6/2026 | $29.10 | $29.65 | $29.05 | $29.25 | 3.65M |
| 1/5/2026 | $28.30 | $29.30 | $28.15 | $29.20 | 1.52M |
| 1/2/2026 | $27.90 | $28.80 | $27.90 | $28.60 | 955,363 |
| 12/31/2025 | $27.85 | $28.60 | $27.85 | $27.85 | 1.65M |
| 12/30/2025 | $28.55 | $28.90 | $27.80 | $28.30 | 2.43M |
| 12/29/2025 | $29.00 | $29.20 | $28.65 | $28.70 | 1.04M |
| 12/26/2025 | $28.95 | $29.10 | $28.90 | $29.00 | 149,408 |
| 12/25/2025 | $29.10 | $29.10 | $28.95 | $28.95 | 321,061 |
| 12/24/2025 | $28.95 | $29.45 | $28.90 | $29.10 | 1.88M |
| 12/23/2025 | $28.80 | $29.10 | $28.30 | $29.10 | 3.64M |
| 12/22/2025 | $27.75 | $28.95 | $27.75 | $28.95 | 1.16M |
| 12/19/2025 | $28.50 | $28.75 | $27.75 | $27.75 | 5.10M |
| 12/18/2025 | $28.70 | $29.10 | $28.60 | $28.60 | 1.53M |
| 12/17/2025 | $28.20 | $28.80 | $28.00 | $28.80 | 2.59M |
| 12/16/2025 | $27.95 | $28.30 | $27.75 | $28.30 | 869,993 |
| 12/15/2025 | $28.25 | $28.25 | $27.95 | $28.05 | 790,949 |
| 12/12/2025 | $27.85 | $28.25 | $27.80 | $28.25 | 2.20M |
| 12/11/2025 | $27.20 | $28.05 | $27.20 | $27.80 | 3.15M |
| 12/10/2025 | $26.40 | $27.10 | $26.20 | $27.10 | 2.56M |
| 12/9/2025 | $26.80 | $26.80 | $26.10 | $26.40 | 2.18M |
| 12/8/2025 | $26.90 | $27.15 | $26.45 | $26.80 | 4.97M |
| 12/5/2025 | $26.15 | $26.80 | $25.85 | $26.80 | 2.93M |
| 12/4/2025 | $25.25 | $26.15 | $25.25 | $26.15 | 2.15M |
| 12/3/2025 | $24.75 | $25.25 | $24.60 | $25.25 | 4.97M |
| 11/28/2025 | $24.70 | $24.70 | $24.30 | $24.40 | 1.65M |
| 11/27/2025 | $24.70 | $24.80 | $24.45 | $24.55 | 1.03M |
| 11/26/2025 | $24.75 | $24.80 | $24.45 | $24.70 | 1.49M |
| 11/25/2025 | $24.95 | $24.95 | $24.65 | $24.75 | 1.17M |
| 11/24/2025 | $24.85 | $25.20 | $24.55 | $24.60 | 3.22M |
| 11/21/2025 | $25.65 | $25.65 | $24.30 | $24.50 | 4.08M |
| 11/20/2025 | $25.65 | $25.90 | $25.60 | $25.70 | 900,685 |
| 11/19/2025 | $25.70 | $25.80 | $25.55 | $25.55 | 2.26M |
| 11/18/2025 | $25.90 | $25.95 | $25.60 | $25.65 | 1.18M |
| 11/17/2025 | $25.80 | $26.25 | $25.65 | $25.90 | 1.91M |
| 11/14/2025 | $26.20 | $26.35 | $25.60 | $25.60 | 3.67M |
| 11/13/2025 | $27.50 | $27.50 | $26.20 | $26.20 | 2.60M |
| 11/12/2025 | $27.75 | $27.75 | $27.15 | $27.50 | 1.47M |
| 11/11/2025 | $27.20 | $27.80 | $26.80 | $27.80 | 9.22M |
| 11/10/2025 | $27.80 | $27.80 | $27.20 | $27.20 | 1.45M |
| 11/7/2025 | $27.55 | $27.80 | $27.00 | $27.80 | 719,408 |
| 11/6/2025 | $26.90 | $27.70 | $26.75 | $27.55 | 1.59M |
| 11/5/2025 | $27.90 | $27.90 | $26.50 | $26.85 | 1.88M |
| 11/4/2025 | $27.75 | $28.25 | $27.30 | $27.55 | 1.61M |
| 11/3/2025 | $28.15 | $28.50 | $27.35 | $28.30 | 2.15M |
| 10/31/2025 | $28.20 | $28.50 | $27.70 | $28.10 | 1.75M |
| 10/30/2025 | $27.90 | $28.45 | $27.80 | $28.15 | 3.79M |
| 10/29/2025 | $27.40 | $27.90 | $27.40 | $27.90 | 815,134 |
| 10/28/2025 | $27.35 | $27.55 | $26.95 | $27.35 | 1.71M |
| 10/27/2025 | $27.80 | $27.80 | $27.25 | $27.35 | 1.42M |
| 10/24/2025 | $27.75 | $27.80 | $27.30 | $27.80 | 2.41M |
| 10/23/2025 | $27.60 | $27.85 | $27.10 | $27.80 | 7.50M |
| 10/22/2025 | $26.80 | $27.30 | $26.75 | $27.30 | 3.26M |
| 10/21/2025 | $26.10 | $26.85 | $26.10 | $26.80 | 2.34M |
| 10/20/2025 | $26.80 | $26.85 | $26.05 | $26.05 | 2.15M |
| 10/17/2025 | $27.15 | $27.15 | $26.50 | $26.80 | 1.16M |