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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.06	12.3	12.3	12.59	12.03	741,554
August 17, 2025	11.89	12.02	12.02	12.08	11.84	184,930
August 14, 2025	12.01	11.8	11.8	12.17	11.8	331,227
August 13, 2025	12.31	12.01	12.01	12.31	11.95	369,202
August 12, 2025	12.39	12.26	12.26	12.44	12.13	341,042
August 11, 2025	12.74	12.4	12.4	12.8	12.26	242,315
August 10, 2025	12.92	12.78	12.78	13.05	12.73	62,808
August 07, 2025	12.63	12.94	12.94	13.05	12.62	183,391
August 06, 2025	12.79	12.72	12.72	12.8	12.57	73,453
August 05, 2025	12.58	12.79	12.79	12.79	12.52	176,587
August 04, 2025	12.4	12.58	12.58	12.7	12.37	91,119
August 03, 2025	12.42	12.54	12.54	12.55	12.35	77,485
July 31, 2025	12.75	12.57	12.57	12.76	12.5	145,792
July 30, 2025	12.92	12.75	12.75	12.94	12.65	211,854
July 29, 2025	13.04	13.05	13.05	13.12	12.88	119,504
July 28, 2025	13.19	13.2	13.2	13.26	13.04	51,760
July 27, 2025	13.28	13.2	13.2	13.33	13.2	77,108
July 24, 2025	13.37	13.3	13.3	13.39	13.14	85,373
July 23, 2025	13.18	13.33	13.33	13.4	13.14	48,234
July 22, 2025	13.3	13.21	13.21	13.37	13.19	77,236
July 21, 2025	13.38	13.38	13.38	13.43	13.21	85,437
July 20, 2025	13.69	13.38	13.38	13.7	13.38	132,198
July 17, 2025	13	13.69	13.69	13.69	13	313,236
July 16, 2025	13.45	13.02	13.02	13.65	13.02	277,966
July 15, 2025	13.75	13.51	13.51	13.82	13.47	188,602
July 14, 2025	14.23	13.73	13.73	14.23	13.66	411,181
July 13, 2025	14.53	14.32	14.32	14.57	14.27	138,119
July 10, 2025	14.69	14.53	14.53	14.72	14.27	213,093
July 09, 2025	14	14.53	14.53	14.76	14	647,437
July 08, 2025	14.26	13.99	13.99	14.37	13.95	183,187
July 07, 2025	14.09	14.26	14.26	14.37	13.79	452,080
July 06, 2025	13.57	13.9	13.9	14.11	13.4	488,686
July 03, 2025	13.5	13.52	13.52	13.64	13.43	122,692
July 02, 2025	13.41	13.5	13.5	13.53	13.23	206,061
July 01, 2025	13.45	13.47	13.47	13.72	13.4	114,812
June 30, 2025	13.7	13.43	13.43	13.77	13.43	314,950
June 29, 2025	13.04	13.69	13.69	13.69	13.04	270,541
June 26, 2025	13	13	13	13.12	12.7	289,778
June 25, 2025	12.8	12.7	12.7	12.94	12.64	288,694
June 24, 2025	12.34	12.74	12.74	12.84	12.34	262,027
June 23, 2025	11.96	12.28	12.28	12.3	11.96	181,342
June 22, 2025	11.72	11.94	11.94	12.22	11.72	142,734
June 19, 2025	12.16	11.92	11.92	12.16	11.88	168,179
June 18, 2025	12.24	11.98	11.98	12.36	11.88	396,591
June 17, 2025	12.6	12.48	12.48	12.7	12.36	221,490
June 16, 2025	12.26	12.7	12.7	12.92	12.08	236,216
June 15, 2025	12.28	12.68	12.68	12.76	12.1	428,384
June 12, 2025	13.04	12.6	12.6	13.12	12.6	248,190
June 11, 2025	12.98	13.02	13.02	13.28	12.98	135,803
June 04, 2025	12.96	12.98	12.98	13.04	12.94	51,412
June 03, 2025	12.92	12.92	12.92	13.12	12.88	80,166
June 02, 2025	13.28	12.92	12.92	13.28	12.92	178,919
June 01, 2025	12.68	13.28	13.28	13.28	12.68	309,808
May 29, 2025	12.68	12.78	12.78	12.84	12.6	109,060
May 28, 2025	12.58	12.74	12.74	12.76	12.5	125,896
May 27, 2025	12.86	12.58	12.58	12.86	12.48	140,370
May 26, 2025	12.82	12.86	12.86	12.98	12.66	114,359
May 25, 2025	13.26	13.08	13.08	13.3	12.8	220,186
May 22, 2025	13.24	13.26	13.26	13.38	13	144,107
May 21, 2025	13.44	13.44	13.44	13.48	13.24	96,350

Emaar The Economic City (4220.SR) SAU