Dubai AED

Emirates NBD Bank PJSC (EMIRATESNBD.AE)

21.20
-0.45
(-2.08%)
At close: June 13 at 2:55:36 PM GMT+4
Currency in AED
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202521.0021.4520.6021.2021.203,384,081
Jun 12, 202521.9521.9521.4021.6521.654,978,248
Jun 11, 202522.4022.4521.9521.9521.952,464,489
Jun 10, 202522.1022.4021.8522.4022.402,711,046
Jun 9, 202522.2522.2521.7522.0022.001,966,843
Jun 5, 202522.1022.1022.1022.1022.10-
Jun 4, 202522.0522.3021.9522.1022.102,891,303
Jun 3, 202522.1022.4522.0522.0522.051,594,503
Jun 2, 202522.4022.5521.9522.1022.103,685,943
May 29, 202523.5023.5022.8022.9522.953,004,295
May 28, 202523.4023.5023.1023.4023.401,820,833
May 27, 202523.4023.5023.1523.3023.302,263,214
May 26, 202523.0023.6023.0023.4023.403,864,643
May 22, 202522.6522.8522.4522.7022.702,024,390
May 21, 202522.8022.9022.3522.4522.452,193,217
May 20, 202523.1023.4522.9023.0523.053,989,031
May 19, 202522.6022.6022.6022.6022.60-
May 15, 202521.2521.9021.2521.9021.902,047,920
May 14, 202521.5021.6521.0521.2521.251,601,986
May 13, 202521.4021.5021.2021.5021.501,279,788
May 12, 202521.2521.4521.1521.3021.30919,901
May 8, 202521.6521.8021.3021.5021.501,730,280
May 7, 202521.5521.7521.4521.6521.651,898,628
May 6, 202521.1521.5521.1521.5521.551,792,234
May 5, 202520.7021.3520.6521.3521.352,174,052
May 1, 202520.5520.8520.5020.5520.552,325,232
Apr 30, 202520.5020.6520.3520.5520.553,363,256
Apr 29, 202520.2520.5520.2020.4020.402,498,353
Apr 28, 202520.3020.5020.1520.2520.253,786,705
Apr 24, 202520.4521.1020.3520.4520.454,337,056
Apr 23, 202520.0020.4019.9020.4020.402,553,983
Apr 22, 202519.5519.5519.5519.5519.55-
Apr 21, 202519.7019.8519.4519.5519.55643,635
Apr 17, 202519.5019.6019.1519.3019.302,609,506
Apr 16, 202519.8019.8519.3019.4519.452,277,173
Apr 15, 202519.9520.1019.6019.8519.851,896,202
Apr 14, 202519.4020.1519.2020.1520.152,475,527
Apr 10, 202519.6019.8019.1519.1519.152,048,920
Apr 9, 202519.0019.4018.9519.0519.051,949,907
Apr 8, 202519.3019.4519.0519.0519.052,164,561
Apr 7, 202518.9519.2518.2519.0019.005,330,897
Apr 3, 202519.8519.9519.5019.7019.701,919,190
Apr 2, 202520.3020.3019.6519.8519.852,141,630
Apr 1, 202520.2020.2020.2020.2020.20-
Mar 31, 202520.2020.2020.2020.2020.20-
Mar 27, 202520.3020.3520.1520.3020.30919,333
Mar 26, 202519.8020.3519.8020.3020.301,398,067
Mar 25, 202519.6519.8519.5019.8019.802,398,495
Mar 24, 202520.0020.0019.5519.6019.601,588,617
Mar 20, 202519.5519.8519.2519.5519.553,399,534
Mar 19, 202520.2520.3019.4519.4519.453,781,105
Mar 18, 202520.4520.4519.9020.2020.201,158,829
Mar 17, 202520.3020.4020.0520.3520.35870,419
Mar 13, 202520.3020.3019.7520.1520.151,673,724
Mar 12, 202520.6020.6019.9020.0520.053,076,698
Mar 11, 202520.9521.1520.2020.6020.603,397,387
Mar 10, 202520.8521.0520.6021.0521.052,697,896
Mar 6, 202520.9520.9520.6020.7520.752,327,346
Mar 5, 2025 1 Dividend
Mar 5, 202520.9021.0020.5020.7520.752,699,486
Mar 4, 202521.8021.8021.4521.5520.552,949,328
Mar 3, 202522.1022.1521.6021.6520.652,062,369
Feb 27, 202521.7022.1021.5522.0020.983,630,655
Feb 26, 202521.2021.6021.0521.6020.602,565,456
Feb 25, 202520.9521.1520.5521.1520.171,590,243
Feb 24, 202521.0021.1020.7520.8019.832,932,237
Feb 20, 202521.4021.5021.1521.1520.171,292,661
Feb 19, 202521.1021.4520.9521.4020.413,297,493
Feb 18, 202521.3521.3520.9021.3020.311,234,674
Feb 17, 202521.2021.5020.9021.0020.034,046,869
Feb 13, 202521.6021.7021.3521.3520.361,314,081
Feb 12, 202521.7021.8521.5021.5020.502,428,497
Feb 11, 202521.5021.7021.2521.7020.692,290,468
Feb 10, 202521.2521.8521.1021.3020.314,370,885
Feb 6, 202520.7020.9520.7020.9519.981,768,453
Feb 5, 202520.9020.9020.5520.8019.832,159,253
Feb 4, 202520.6520.8020.5520.8019.832,921,514
Feb 3, 202520.8020.8520.5020.6519.693,959,352
Jan 30, 202520.7520.8520.2020.7019.747,032,469
Jan 29, 202521.2521.2520.4520.5019.557,396,557
Jan 28, 202522.6522.8522.4522.6021.551,176,283
Jan 27, 202522.5522.8022.5022.6521.601,740,845
Jan 23, 202522.2022.5522.1022.4521.411,973,397
Jan 22, 202522.1022.2521.9522.2021.172,001,318
Jan 21, 202522.2522.4521.8521.9020.883,388,233
Jan 20, 202522.2022.3522.1522.3021.271,513,618
Jan 16, 202521.9022.1021.8522.1021.073,270,528
Jan 15, 202521.7021.9021.7021.9020.883,495,617
Jan 14, 202521.8021.8021.6521.8020.792,196,155
Jan 13, 202521.7021.9021.5521.8020.791,464,319
Jan 9, 202521.7521.9521.6021.6020.601,422,380
Jan 8, 202521.8521.9521.6521.7520.742,130,710
Jan 7, 202521.5022.0021.5021.8520.842,578,467
Jan 6, 202520.6521.5020.4521.5020.501,619,097
Jan 2, 202521.3021.4020.9021.0020.03950,041
Dec 31, 202421.4521.4521.2021.4520.451,155,204
Dec 30, 202421.4521.5021.2021.2020.22915,458
Dec 26, 202421.6021.6021.4021.5520.55452,048
Dec 25, 202421.4521.6021.3521.6020.60244,408
Dec 24, 202421.1521.5520.8521.3520.361,243,366
Dec 23, 202420.4021.2020.4021.1520.171,480,247
Dec 19, 202420.4020.5520.1520.5519.603,533,853
Dec 18, 202421.1021.1020.1520.1519.215,813,370
Dec 17, 202421.6521.6520.6521.1020.124,313,244
Dec 16, 202419.8521.8519.8521.6520.6510,282,783
Dec 12, 202419.6019.7019.3519.7018.791,073,033
Dec 11, 202419.4019.5519.3519.5018.60941,359
Dec 10, 202419.6519.6519.2519.4018.502,662,712
Dec 9, 202419.6519.7519.4519.6018.691,701,941
Dec 5, 202419.4519.6519.4519.4518.551,058,784
Dec 4, 202420.0020.0519.4019.4518.554,937,506
Dec 3, 202420.0020.0020.0020.0019.07-
Dec 2, 202420.0020.0020.0020.0019.07-
Nov 28, 202419.9520.1519.6519.6518.742,224,389
Nov 27, 202420.4520.5019.8019.8018.883,059,442
Nov 26, 202419.9520.5019.9020.5019.552,737,807
Nov 25, 202419.7520.2519.6019.8518.937,550,068
Nov 21, 202419.9520.0519.6519.7018.793,019,411
Nov 20, 202419.4019.5519.2019.4018.501,722,182
Nov 19, 202419.4019.5519.2019.4018.501,722,182
Nov 18, 202419.3019.4019.2519.4018.501,100,457
Nov 14, 202419.5019.5019.2019.3018.402,881,405
Nov 13, 202419.4519.5519.3519.5018.602,591,978
Nov 12, 202419.4019.5519.3519.4018.504,393,152
Nov 11, 202419.3519.5019.2519.4018.502,695,217
Nov 7, 202419.7019.7018.9019.1018.214,403,996
Nov 6, 202419.7019.7019.7019.7018.79-
Nov 5, 202419.6519.8519.4019.7018.791,286,800
Nov 4, 202419.4019.7019.4019.6518.741,129,035
Oct 31, 202419.0019.2519.0019.0018.123,528,546
Oct 30, 202419.0519.3019.0019.0018.123,454,025
Oct 29, 202419.1019.2519.0019.0018.122,048,114
Oct 28, 202419.1519.5019.0519.0518.171,983,960
Oct 24, 202419.5019.5519.0519.0518.173,638,076
Oct 23, 202419.7519.7519.5019.5018.602,829,181
Oct 22, 202419.9019.9019.6519.6518.742,784,417
Oct 21, 202419.9520.2519.8019.9018.982,249,975
Oct 17, 202420.5520.5519.7519.7518.832,200,539
Oct 16, 202420.2020.2020.2020.2019.26-
Oct 15, 202420.1020.2019.7520.2019.262,472,249
Oct 14, 202419.6520.1019.6520.1019.171,339,690
Oct 10, 202419.9020.0519.8019.8018.881,916,724
Oct 9, 202420.2020.3019.8020.0019.071,469,756
Oct 8, 202420.3020.3019.9520.2019.261,982,466
Oct 7, 202419.9519.9519.9519.9519.02-
Oct 3, 202420.0020.1019.7019.7018.793,054,479
Oct 2, 202420.1520.2019.8520.0019.072,904,381
Oct 1, 202420.3020.5020.2020.2019.261,836,182
Sep 30, 202420.8020.8020.3020.3019.362,875,553
Sep 26, 202420.8521.2520.8020.9019.933,023,527
Sep 25, 202420.3020.8520.3020.8519.883,073,394
Sep 24, 202420.3020.4020.1020.4019.451,935,502
Sep 23, 202420.3520.4020.1520.3019.36754,563
Sep 19, 202419.8520.2519.8020.2519.311,723,690
Sep 18, 202419.7519.9019.4519.9018.982,006,748
Sep 17, 202420.0520.0519.7019.7518.833,054,950
Sep 16, 202419.8520.1019.7519.7518.831,209,273
Sep 12, 202419.9020.2519.5019.6518.741,764,514
Sep 11, 202420.4020.4019.8019.8018.882,058,799
Sep 10, 202420.0020.4520.0020.3519.412,036,732
Sep 9, 202420.3020.3019.8519.9018.981,405,273
Sep 5, 202420.2020.4520.2020.2519.31846,424
Sep 4, 202420.2520.4020.0020.2519.311,708,937
Sep 3, 202420.0020.3020.0020.3019.36858,513
Sep 2, 202419.7020.1019.6020.0019.071,995,979
Aug 29, 202419.5519.9019.5019.9018.981,062,874
Aug 28, 202419.8519.8519.5519.6018.691,040,101
Aug 27, 202419.7020.0019.6519.7518.831,231,742
Aug 26, 202419.7519.8519.5019.7518.831,165,861
Aug 22, 202419.5019.8519.4019.8518.931,708,874
Aug 21, 202419.7019.7019.4019.4518.552,633,178
Aug 20, 202419.5519.7519.4019.7518.832,102,628
Aug 19, 202419.8019.8019.4019.6018.69953,647
Aug 15, 202419.2519.7519.2519.7518.83746,491
Aug 14, 202419.0519.5519.0519.5518.641,135,523
Aug 13, 202419.4519.4518.9519.1518.262,426,184
Aug 12, 202419.4519.6519.2519.2518.361,143,952
Aug 8, 202419.1519.6019.1519.4518.553,030,694
Aug 7, 202418.8519.9018.8519.4518.553,662,994
Aug 6, 202418.4019.0018.4018.9518.077,162,657
Aug 5, 202418.8018.8018.0018.3517.502,899,773
Aug 1, 202419.0019.3519.0019.3018.403,264,289
Jul 31, 202418.6019.1018.5519.1018.218,205,801
Jul 30, 202418.6018.7518.5518.7517.883,406,011
Jul 29, 202418.4018.8018.2518.7517.884,396,082
Jul 25, 202417.6517.9017.5017.9017.073,987,621
Jul 24, 202417.8517.9017.6517.6516.834,784,943
Jul 23, 202417.5017.8517.4017.8517.025,606,566
Jul 22, 202417.5517.6517.4017.5016.694,223,773
Jul 18, 202417.2017.5017.2017.5016.694,217,104
Jul 17, 202416.9517.2016.9017.2016.403,237,686
Jul 16, 202416.9517.1516.9517.0016.214,563,549
Jul 15, 202416.8517.1016.8517.0016.213,546,857
Jul 11, 202416.6516.7516.6516.7015.931,177,646
Jul 10, 202416.7516.8016.6516.6515.883,334,473
Jul 9, 202416.6516.7516.6016.7515.972,666,367
Jul 8, 202416.5016.7516.5016.6515.88938,883
Jul 4, 202416.7016.7516.6016.6015.833,525,805
Jul 3, 202416.4016.6016.4016.5515.783,325,449
Jul 2, 202416.4016.6016.4016.5515.783,325,449
Jul 1, 202416.5516.5516.4016.4015.643,225,769
Jun 27, 202416.4516.4516.3016.4515.693,913,208
Jun 26, 202416.4516.4516.2516.4515.693,253,524
Jun 25, 202416.4016.4016.3016.4015.641,830,759
Jun 24, 202416.4016.4516.2516.2515.501,045,922
Jun 20, 202416.4516.5016.2516.5015.735,985,764

Related Tickers

DIB.AE Dubai Islamic Bank P.J.S.C.
8.40
-1.06%
 
EIB.AE Emirates Islamic Bank PJSC
10.85
0.00%
 
MASQ.AE Mashreqbank PSC
239.00
-1.46%
 
CBD.AE Commercial Bank of Dubai PSC
8.40
-4.33%
 
MVZ-A.CR Mercantil Servicios Financieros CA
475.00
0.00%
 
BVL.CR Banco de Venezuela SA
89.99
+1.11%
 
1180.SR The Saudi National Bank
33.95
-3.14%
 
1020.SR Bank AlJazira
12.48
-0.95%
 
1140.SR Bank Albilad
24.54
-2.23%
 
1010.SR Riyad Bank
27.10
-2.34%