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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	13.14	13.33	13.33	13.39	13.02	228,448
September 28, 2025	12.9	13.1	13.1	13.27	12.9	85,371
September 25, 2025	13.2	13	13	13.26	12.8	131,182
September 24, 2025	12.77	13.19	13.19	13.3	12.77	304,152
September 22, 2025	12.9	12.77	12.77	12.9	12.72	143,253
September 21, 2025	12.8	12.96	12.96	13.12	12.8	254,471
September 18, 2025	12.3	12.79	12.79	12.79	12.28	382,234
September 17, 2025	12.28	12.3	12.3	12.32	12.17	201,521
September 16, 2025	12.15	12.2	12.2	12.35	12.15	137,414
September 15, 2025	12.15	12.17	12.17	12.3	12.08	81,524
September 14, 2025	12.21	12.15	12.15	12.3	12.03	99,763
September 11, 2025	12.5	12.29	12.29	12.64	12.22	242,246
September 10, 2025	12.32	12.5	12.5	12.51	12.26	167,427
September 09, 2025	12.2	12.44	12.44	12.54	12.2	291,161
September 08, 2025	12.59	12.21	12.21	12.61	12.2	138,940
September 07, 2025	12.43	12.41	12.41	12.57	12.41	31,067
September 04, 2025	12.35	12.58	12.58	12.58	12.33	132,859
September 03, 2025	12.3	12.37	12.37	12.39	12.29	107,911
September 02, 2025	12.55	12.34	12.34	12.56	12.26	267,723
September 01, 2025	12.68	12.66	12.66	12.75	12.51	157,759
August 31, 2025	12.99	12.69	12.69	13.01	12.62	88,670
August 28, 2025	13.14	13	13	13.21	13	127,034
August 27, 2025	13.5	13.14	13.14	13.5	13.07	204,384
August 26, 2025	13.3	13.5	13.5	13.5	13.13	366,393
August 25, 2025	13.6	13.32	13.32	13.6	13.15	562,733
August 24, 2025	12.61	13.6	13.6	13.83	12.61	1.23M
August 21, 2025	12.54	12.6	12.6	12.77	12.48	193,116
August 20, 2025	12.6	12.46	12.46	12.65	12.46	219,214
August 19, 2025	12.3	12.62	12.62	12.84	12.29	542,309
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

Emaar The Economic City (4220.SR) SAU