Emaar The Economic City - 4220.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	10.48	10.16	10.16	10.48	10.02	342,517
December 23, 2025	10.84	10.32	10.32	11	10.3	662,679
December 22, 2025	10.85	10.7	10.7	10.85	10.59	158,526
December 21, 2025	10.95	10.85	10.85	11.06	10.83	195,945
December 18, 2025	11.1	11	11	11.1	10.72	451,668
December 17, 2025	10.92	11.02	11.02	11.02	10.75	153,046
December 16, 2025	11.06	10.92	10.92	11.18	10.88	296,341
December 15, 2025	10.93	11.06	11.06	11.06	10.83	151,748
December 14, 2025	11.01	10.93	10.93	11.07	10.85	65,460
December 11, 2025	11.18	11	11	11.18	10.94	55,192
December 10, 2025	11.03	11.11	11.11	11.14	11.02	76,616
December 09, 2025	11.02	11.14	11.14	11.14	10.99	72,539
December 08, 2025	11.3	11.12	11.12	11.3	11.03	97,774
December 07, 2025	11.35	11.29	11.29	11.43	11.2	52,579
December 04, 2025	10.99	11.39	11.39	11.5	10.99	286,028
December 03, 2025	10.72	10.96	10.96	11.03	10.72	205,324
December 02, 2025	10.81	10.72	10.72	10.91	10.72	55,415
December 01, 2025	10.8	10.78	10.78	10.93	10.74	60,605
November 30, 2025	11.1	10.85	10.85	11.13	10.82	65,184
November 27, 2025	11.03	11.1	11.1	11.21	11	124,320
November 26, 2025	11.06	11.15	11.15	11.29	10.92	111,582
November 25, 2025	11.19	11.08	11.08	11.31	11.01	143,544
November 24, 2025	11.4	11.2	11.2	11.46	11.2	411,115
November 23, 2025	11.71	11.4	11.4	11.75	11.39	281,344
November 20, 2025	11.74	11.73	11.73	11.74	11.53	258,449
November 19, 2025	11.88	11.74	11.74	11.95	11.65	178,245
November 18, 2025	11.86	11.88	11.88	11.96	11.83	90,259
November 17, 2025	11.91	11.92	11.92	11.93	11.76	121,770
November 16, 2025	12.28	11.93	11.93	12.28	11.82	236,650
November 13, 2025	12	11.99	11.99	12.18	11.85	221,220
November 12, 2025	12.08	12.12	12.12	12.26	12.03	182,873
November 11, 2025	12.04	11.99	11.99	12.09	11.87	128,231
November 10, 2025	11.89	12	12	12.19	11.89	3.03M
November 09, 2025	12	11.97	11.97	12.05	11.86	69,673
November 06, 2025	11.8	12	12	12.03	11.8	156,540
November 05, 2025	12.3	11.81	11.81	12.38	11.78	887,957
November 04, 2025	12.45	12.46	12.46	12.59	12.36	69,455
November 03, 2025	12.59	12.55	12.55	12.79	12.46	126,973
November 02, 2025	12.7	12.6	12.6	12.74	12.6	67,664
October 30, 2025	12.74	12.74	12.74	12.92	12.65	182,166
October 29, 2025	12.65	12.67	12.67	12.76	12.6	87,526
October 28, 2025	12.66	12.58	12.58	12.73	12.58	94,556
October 27, 2025	12.72	12.65	12.65	12.83	12.65	69,831
October 26, 2025	12.69	12.77	12.77	12.87	12.69	32,137
October 23, 2025	12.59	12.69	12.69	12.7	12.55	44,506
October 22, 2025	12.68	12.59	12.59	12.72	12.56	105,352
October 21, 2025	12.82	12.68	12.68	12.87	12.64	77,192
October 20, 2025	12.96	12.83	12.83	12.98	12.83	101,291
October 19, 2025	13.04	12.98	12.98	13.15	12.96	77,835
October 16, 2025	13.18	13.04	13.04	13.23	13.04	206,985
October 15, 2025	13.21	13.18	13.18	13.35	13.15	118,311
October 14, 2025	13.26	13.2	13.2	13.38	13.12	82,320
October 13, 2025	13.26	13.25	13.25	13.47	13.23	110,595
October 12, 2025	13.03	13.26	13.26	13.41	13	190,230
October 09, 2025	13.3	13.13	13.13	13.32	13.06	402,612
October 08, 2025	13.75	13.3	13.3	13.75	13.28	269,820
October 07, 2025	14.09	13.79	13.79	14.09	13.76	128,421
October 06, 2025	13.88	14.09	14.09	14.1	13.8	431,964
October 05, 2025	13.95	13.88	13.88	14.07	13.83	133,015
October 02, 2025	13.98	13.93	13.93	14.1	13.8	166,071

Emaar The Economic City (4220.SR) SAU