Dubai AED

Emirates NBD Bank PJSC (EMIRATESNBD.AE)

Compare
21.55
-0.05
(-0.23%)
At close: January 10 at 2:55:48 PM GMT+4
Currency in AED
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 21.60 21.85 21.50 21.55 21.55 1,220,063
Jan 9, 2025 21.75 21.95 21.60 21.60 21.60 1,422,380
Jan 8, 2025 21.85 21.95 21.65 21.75 21.75 2,130,710
Jan 7, 2025 21.50 22.00 21.50 21.85 21.85 2,578,467
Jan 6, 2025 20.65 21.50 20.45 21.50 21.50 1,619,097
Jan 2, 2025 21.30 21.40 20.90 21.00 21.00 950,041
Dec 31, 2024 21.45 21.45 21.20 21.45 21.45 1,155,204
Dec 30, 2024 21.45 21.50 21.20 21.20 21.20 915,458
Dec 26, 2024 21.60 21.60 21.40 21.55 21.55 452,048
Dec 25, 2024 21.45 21.60 21.35 21.60 21.60 244,408
Dec 24, 2024 21.15 21.55 20.85 21.35 21.35 1,243,366
Dec 23, 2024 20.40 21.20 20.40 21.15 21.15 1,480,247
Dec 19, 2024 20.40 20.55 20.15 20.55 20.55 3,533,853
Dec 18, 2024 21.10 21.10 20.15 20.15 20.15 5,813,370
Dec 17, 2024 21.65 21.65 20.65 21.10 21.10 4,313,244
Dec 16, 2024 19.85 21.85 19.85 21.65 21.65 10,282,783
Dec 12, 2024 19.60 19.70 19.35 19.70 19.70 1,073,033
Dec 11, 2024 19.40 19.55 19.35 19.50 19.50 941,359
Dec 10, 2024 19.65 19.65 19.25 19.40 19.40 2,662,712
Dec 9, 2024 19.65 19.75 19.45 19.60 19.60 1,701,941
Dec 5, 2024 19.45 19.65 19.45 19.45 19.45 1,058,784
Dec 4, 2024 20.00 20.05 19.40 19.45 19.45 4,937,506
Dec 3, 2024 20.00 20.00 20.00 20.00 20.00 -
Dec 2, 2024 20.00 20.00 20.00 20.00 20.00 -
Nov 28, 2024 19.95 20.15 19.65 19.65 19.65 2,224,389
Nov 27, 2024 20.45 20.50 19.80 19.80 19.80 3,059,442
Nov 26, 2024 19.95 20.50 19.90 20.50 20.50 2,737,807
Nov 25, 2024 19.75 20.25 19.60 19.85 19.85 7,550,068
Nov 21, 2024 19.95 20.05 19.65 19.70 19.70 3,019,411
Nov 20, 2024 19.40 19.55 19.20 19.40 19.40 1,722,182
Nov 19, 2024 19.40 19.55 19.20 19.40 19.40 1,722,182
Nov 18, 2024 19.30 19.40 19.25 19.40 19.40 1,100,457
Nov 14, 2024 19.50 19.50 19.20 19.30 19.30 2,881,405
Nov 13, 2024 19.45 19.55 19.35 19.50 19.50 2,591,978
Nov 12, 2024 19.40 19.55 19.35 19.40 19.40 4,393,152
Nov 11, 2024 19.35 19.50 19.25 19.40 19.40 2,695,217
Nov 7, 2024 19.70 19.70 18.90 19.10 19.10 4,403,996
Nov 6, 2024 19.70 19.70 19.70 19.70 19.70 -
Nov 5, 2024 19.65 19.85 19.40 19.70 19.70 1,286,800
Nov 4, 2024 19.40 19.70 19.40 19.65 19.65 1,129,035
Oct 31, 2024 19.00 19.25 19.00 19.00 19.00 3,528,546
Oct 30, 2024 19.05 19.30 19.00 19.00 19.00 3,454,025
Oct 29, 2024 19.10 19.25 19.00 19.00 19.00 2,048,114
Oct 28, 2024 19.15 19.50 19.05 19.05 19.05 1,983,960
Oct 24, 2024 19.50 19.55 19.05 19.05 19.05 3,638,076
Oct 23, 2024 19.75 19.75 19.50 19.50 19.50 2,829,181
Oct 22, 2024 19.90 19.90 19.65 19.65 19.65 2,784,417
Oct 21, 2024 19.95 20.25 19.80 19.90 19.90 2,249,975
Oct 17, 2024 20.55 20.55 19.75 19.75 19.75 2,200,539
Oct 16, 2024 20.20 20.20 20.20 20.20 20.20 -
Oct 15, 2024 20.10 20.20 19.75 20.20 20.20 2,472,249
Oct 14, 2024 19.65 20.10 19.65 20.10 20.10 1,339,690
Oct 10, 2024 19.90 20.05 19.80 19.80 19.80 1,916,724
Oct 9, 2024 20.20 20.30 19.80 20.00 20.00 1,469,756
Oct 8, 2024 20.30 20.30 19.95 20.20 20.20 1,982,466
Oct 7, 2024 19.95 19.95 19.95 19.95 19.95 -
Oct 3, 2024 20.00 20.10 19.70 19.70 19.70 3,054,479
Oct 2, 2024 20.15 20.20 19.85 20.00 20.00 2,904,381
Oct 1, 2024 20.30 20.50 20.20 20.20 20.20 1,836,182
Sep 30, 2024 20.80 20.80 20.30 20.30 20.30 2,875,553
Sep 26, 2024 20.85 21.25 20.80 20.90 20.90 3,023,527
Sep 25, 2024 20.30 20.85 20.30 20.85 20.85 3,073,394
Sep 24, 2024 20.30 20.40 20.10 20.40 20.40 1,935,502
Sep 23, 2024 20.35 20.40 20.15 20.30 20.30 754,563
Sep 19, 2024 19.85 20.25 19.80 20.25 20.25 1,723,690
Sep 18, 2024 19.75 19.90 19.45 19.90 19.90 2,006,748
Sep 17, 2024 20.05 20.05 19.70 19.75 19.75 3,054,950
Sep 16, 2024 19.85 20.10 19.75 19.75 19.75 1,209,273
Sep 12, 2024 19.90 20.25 19.50 19.65 19.65 1,764,514
Sep 11, 2024 20.40 20.40 19.80 19.80 19.80 2,058,799
Sep 10, 2024 20.00 20.45 20.00 20.35 20.35 2,036,732
Sep 9, 2024 20.30 20.30 19.85 19.90 19.90 1,405,273
Sep 5, 2024 20.20 20.45 20.20 20.25 20.25 846,424
Sep 4, 2024 20.25 20.40 20.00 20.25 20.25 1,708,937
Sep 3, 2024 20.00 20.30 20.00 20.30 20.30 858,513
Sep 2, 2024 19.70 20.10 19.60 20.00 20.00 1,995,979
Aug 29, 2024 19.55 19.90 19.50 19.90 19.90 1,062,874
Aug 28, 2024 19.85 19.85 19.55 19.60 19.60 1,040,101
Aug 27, 2024 19.70 20.00 19.65 19.75 19.75 1,231,742
Aug 26, 2024 19.75 19.85 19.50 19.75 19.75 1,165,861
Aug 22, 2024 19.50 19.85 19.40 19.85 19.85 1,708,874
Aug 21, 2024 19.70 19.70 19.40 19.45 19.45 2,633,178
Aug 20, 2024 19.55 19.75 19.40 19.75 19.75 2,102,628
Aug 19, 2024 19.80 19.80 19.40 19.60 19.60 953,647
Aug 15, 2024 19.25 19.75 19.25 19.75 19.75 746,491
Aug 14, 2024 19.05 19.55 19.05 19.55 19.55 1,135,523
Aug 13, 2024 19.45 19.45 18.95 19.15 19.15 2,426,184
Aug 12, 2024 19.45 19.65 19.25 19.25 19.25 1,143,952
Aug 8, 2024 19.15 19.60 19.15 19.45 19.45 3,030,694
Aug 7, 2024 18.85 19.90 18.85 19.45 19.45 3,662,994
Aug 6, 2024 18.40 19.00 18.40 18.95 18.95 7,162,657
Aug 5, 2024 18.80 18.80 18.00 18.35 18.35 2,899,773
Aug 1, 2024 19.00 19.35 19.00 19.30 19.30 3,264,289
Jul 31, 2024 18.60 19.10 18.55 19.10 19.10 8,205,801
Jul 30, 2024 18.60 18.75 18.55 18.75 18.75 3,406,011
Jul 29, 2024 18.40 18.80 18.25 18.75 18.75 4,396,082
Jul 25, 2024 17.65 17.90 17.50 17.90 17.90 3,987,621
Jul 24, 2024 17.85 17.90 17.65 17.65 17.65 4,784,943
Jul 23, 2024 17.50 17.85 17.40 17.85 17.85 5,606,566
Jul 22, 2024 17.55 17.65 17.40 17.50 17.50 4,223,773
Jul 18, 2024 17.20 17.50 17.20 17.50 17.50 4,217,104
Jul 17, 2024 16.95 17.20 16.90 17.20 17.20 3,237,686
Jul 16, 2024 16.95 17.15 16.95 17.00 17.00 4,563,549
Jul 15, 2024 16.85 17.10 16.85 17.00 17.00 3,546,857
Jul 11, 2024 16.65 16.75 16.65 16.70 16.70 1,177,646
Jul 10, 2024 16.75 16.80 16.65 16.65 16.65 3,334,473
Jul 9, 2024 16.65 16.75 16.60 16.75 16.75 2,666,367
Jul 8, 2024 16.50 16.75 16.50 16.65 16.65 938,883
Jul 4, 2024 16.70 16.75 16.60 16.60 16.60 3,525,805
Jul 3, 2024 16.40 16.60 16.40 16.55 16.55 3,325,449
Jul 2, 2024 16.40 16.60 16.40 16.55 16.55 3,325,449
Jul 1, 2024 16.55 16.55 16.40 16.40 16.40 3,225,769
Jun 27, 2024 16.45 16.45 16.30 16.45 16.45 3,913,208
Jun 26, 2024 16.45 16.45 16.25 16.45 16.45 3,253,524
Jun 25, 2024 16.40 16.40 16.30 16.40 16.40 1,830,759
Jun 24, 2024 16.40 16.45 16.25 16.25 16.25 1,045,922
Jun 20, 2024 16.45 16.50 16.25 16.50 16.50 5,985,764
Jun 13, 2024 16.10 16.20 15.95 16.20 16.20 1,737,453
Jun 12, 2024 16.50 16.50 16.10 16.10 16.10 1,922,979
Jun 11, 2024 16.20 16.50 16.20 16.35 16.35 2,317,888
Jun 10, 2024 16.10 16.35 16.05 16.05 16.05 2,558,683
Jun 6, 2024 15.90 16.00 15.85 15.90 15.90 2,017,100
Jun 5, 2024 15.85 16.00 15.80 15.90 15.90 2,799,926
Jun 4, 2024 15.70 15.85 15.65 15.80 15.80 1,589,041
Jun 3, 2024 15.55 15.75 15.50 15.70 15.70 3,566,198
May 30, 2024 15.60 15.70 15.50 15.70 15.70 3,580,454
May 29, 2024 15.60 15.70 15.45 15.45 15.45 4,285,992
May 28, 2024 16.00 16.00 15.60 15.60 15.60 3,218,066
May 27, 2024 15.85 15.95 15.65 15.85 15.85 2,066,107
May 23, 2024 16.20 16.40 15.95 15.95 15.95 2,338,199
May 22, 2024 16.60 16.65 16.25 16.25 16.25 3,564,563
May 21, 2024 16.55 16.60 16.45 16.50 16.50 1,583,394
May 20, 2024 16.60 16.65 16.45 16.50 16.50 857,641
May 16, 2024 16.60 16.70 16.50 16.60 16.60 1,243,276
May 15, 2024 16.60 16.75 16.50 16.50 16.50 1,521,116
May 14, 2024 16.85 16.85 16.60 16.60 16.60 918,195
May 13, 2024 16.75 16.75 16.55 16.70 16.70 1,032,460
May 9, 2024 16.90 17.00 16.70 16.70 16.70 2,340,195
May 8, 2024 16.85 16.95 16.80 16.95 16.95 2,103,743
May 7, 2024 16.95 16.95 16.70 16.85 16.85 2,090,282
May 6, 2024 16.70 16.95 16.70 16.90 16.90 895,791
May 2, 2024 16.90 17.05 16.80 16.80 16.80 1,020,596
May 1, 2024 16.95 17.00 16.85 16.90 16.90 1,161,305
Apr 30, 2024 16.85 17.05 16.60 17.00 17.00 2,561,860
Apr 29, 2024 16.75 16.85 16.50 16.80 16.80 2,264,723
Apr 25, 2024 16.50 16.65 16.40 16.55 16.55 4,308,892
Apr 24, 2024 16.40 16.60 15.95 16.25 16.25 3,358,715
Apr 23, 2024 16.25 16.45 15.65 15.65 15.65 3,375,459
Apr 22, 2024 16.65 16.75 16.25 16.25 16.25 2,604,935
Apr 18, 2024 17.00 17.00 16.75 16.75 16.75 2,733,265
Apr 17, 2024 17.00 17.15 16.85 16.85 16.85 2,784,953
Apr 16, 2024 17.30 17.30 17.00 17.00 17.00 2,212,680
Apr 15, 2024 17.40 17.50 17.20 17.25 17.25 3,432,465
Apr 4, 2024 17.45 17.45 17.05 17.15 17.15 961,357
Apr 3, 2024 17.50 17.55 17.25 17.35 17.35 1,772,831
Apr 2, 2024 17.45 17.45 17.30 17.45 17.45 1,734,368
Apr 1, 2024 17.30 17.30 17.30 17.30 17.30 -
Mar 28, 2024 17.25 17.55 17.15 17.30 17.30 2,580,650
Mar 27, 2024 17.50 17.60 17.25 17.25 17.25 5,734,933
Mar 26, 2024 17.60 17.70 17.50 17.50 17.50 2,222,916
Mar 25, 2024 17.65 17.70 17.50 17.65 17.65 1,013,365
Mar 21, 2024 17.80 17.80 17.55 17.60 17.60 857,601
Mar 20, 2024 17.65 17.80 17.45 17.80 17.80 2,763,728
Mar 19, 2024 17.75 17.75 17.25 17.60 17.60 2,410,920
Mar 18, 2024 17.80 17.80 17.55 17.60 17.60 796,403
Mar 14, 2024 17.20 17.60 17.20 17.55 17.55 2,401,753
Mar 13, 2024 17.10 17.25 17.00 17.20 17.20 825,629
Mar 12, 2024 16.95 17.15 16.85 16.95 16.95 1,745,305
Mar 11, 2024 17.10 17.15 16.95 16.95 16.95 1,241,349
Mar 7, 2024 17.00 17.30 17.00 17.30 17.30 1,145,362
Mar 6, 2024 17.05 17.30 17.05 17.05 17.05 1,258,158
Mar 5, 2024 17.30 17.50 16.90 17.05 17.05 2,076,667
Mar 4, 2024 17.40 17.55 17.25 17.40 17.40 1,086,412
Feb 29, 2024 18.35 18.35 18.05 18.30 17.10 4,687,675
Mar 1, 2024 1.20 Dividend
Feb 28, 2024 18.40 18.45 18.20 18.30 17.10 1,846,876
Feb 27, 2024 17.80 18.40 17.75 18.40 17.19 3,353,733
Feb 26, 2024 17.70 17.85 17.40 17.70 16.54 2,313,611
Feb 22, 2024 18.40 18.40 18.00 18.00 16.82 3,043,608
Feb 21, 2024 18.60 18.60 18.60 18.60 17.38 -
Feb 20, 2024 18.50 18.70 18.35 18.60 17.38 3,084,155
Feb 19, 2024 18.25 18.50 18.20 18.50 17.29 2,378,948
Feb 15, 2024 17.95 18.00 17.80 17.90 16.73 1,076,778
Feb 14, 2024 17.35 18.20 17.35 17.90 16.73 3,674,419
Feb 13, 2024 17.45 17.50 17.30 17.40 16.26 2,167,470
Feb 12, 2024 17.40 17.45 17.25 17.45 16.31 1,983,765
Feb 8, 2024 17.40 17.55 17.15 17.25 16.12 11,470,129
Feb 7, 2024 17.70 17.70 17.70 17.70 16.54 -
Feb 6, 2024 17.95 17.95 17.55 17.70 16.54 4,269,718
Feb 5, 2024 18.00 18.20 17.70 17.75 16.59 3,449,716
Feb 1, 2024 17.90 17.90 17.75 17.80 16.63 6,507,043
Jan 31, 2024 18.20 18.20 17.65 17.70 16.54 7,315,193
Jan 30, 2024 18.20 18.50 18.05 18.05 16.87 2,554,984
Jan 29, 2024 18.10 18.30 18.00 18.20 17.01 1,623,829
Jan 25, 2024 19.20 19.50 18.40 18.40 17.19 9,211,493
Jan 24, 2024 17.75 18.90 17.60 18.55 17.33 9,389,333
Jan 23, 2024 17.60 17.75 17.50 17.70 16.54 883,437
Jan 22, 2024 17.50 17.75 17.45 17.50 16.35 4,024,641
Jan 18, 2024 17.35 17.50 17.15 17.20 16.07 1,921,666
Jan 17, 2024 17.40 17.45 17.35 17.45 16.31 1,571,067
Jan 16, 2024 17.50 17.55 17.40 17.40 16.26 2,353,720
Jan 15, 2024 17.50 17.55 17.40 17.50 16.35 1,316,558
Jan 11, 2024 17.70 17.70 17.30 17.45 16.31 2,464,676
Jan 10, 2024 17.60 17.65 17.45 17.55 16.40 1,253,742
Jan 9, 2024 17.55 17.75 17.50 17.55 16.40 1,445,006

Related Tickers

DIB.AE Dubai Islamic Bank P.J.S.C.
7.28
-0.27%
 
MASQ.AE Mashreqbank PSC
218.00
0.00%
 
EIBANK.AE Emirates Investment Bank P.J.S.C.
99.00
0.00%
 
NBK.KW National Bank of Kuwait S.A.K.P.
925.00
+1.09%
 
AJMANBANK.AE Ajman Bank PJSC
1.7000
+1.19%
 
DNBBY DNB Bank ASA
19.91
-0.80%
 
BURG.KW Burgan Bank K.P.S.C.
195.00
+4.28%
 
WARBABANK.KW Warba Bank K.S.C.P.
232.00
+7.41%
 
SOUTHBANK.NS The South Indian Bank Limited
25.52
-1.66%
 
BKT.MC Bankinter, S.A.
8.07
-0.15%