Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dubai AED

Emirates Reem Investments Company P.J.S.C (ERC.AE)

2.7300
0.0000
(0.00%)
As of April 28 at 2:23:48 PM GMT+4. Market Open.
Currency in AED
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20252.61002.73002.73002.73002.730020,981
Apr 24, 20252.66002.74002.66002.73002.730022,117
Apr 23, 20252.61002.75002.60002.75002.7500117,014
Apr 22, 20252.61002.61002.61002.61002.6100-
Apr 21, 20252.59002.66002.59002.61002.610037,587
Apr 17, 20252.59002.65002.55002.65002.650022,833
Apr 16, 20252.63002.66002.57002.66002.660068,000
Apr 15, 20252.65002.70002.63002.70002.700035,607
Apr 14, 20252.58002.78002.58002.70002.7000262,133
Apr 10, 20252.56002.70002.56002.65002.650098,259
Apr 9, 20252.60002.66002.37002.65002.6500379,066
Apr 8, 20252.56002.70002.53002.59002.590027,831
Apr 7, 20252.62002.69002.48002.56002.5600191,958
Apr 3, 20252.70002.78002.60002.74002.7400223,174
Apr 2, 20252.71002.77002.69002.77002.770029,869
Apr 1, 20252.78002.78002.78002.78002.7800-
Mar 31, 20252.78002.78002.78002.78002.7800-
Mar 27, 20252.75002.79002.65002.79002.7900102,979
Mar 26, 20252.63002.75002.55002.75002.7500208,721
Mar 25, 20252.68002.69002.65002.69002.690048,000
Mar 24, 20252.61002.75002.61002.69002.6900107,257
Mar 20, 20252.78002.78002.77002.77002.770014,380
Mar 19, 20252.74002.98002.61002.79002.79005,550
Mar 18, 20252.74002.74002.74002.74002.740010
Mar 17, 20252.74002.74002.74002.74002.740010
Mar 13, 20252.59002.74002.56002.74002.740010,621
Mar 12, 20252.69002.72002.61002.72002.720056,484
Mar 11, 20252.55002.71002.53002.69002.690038,100
Mar 10, 20252.68002.68002.59002.64002.640021,190
Mar 6, 20252.72002.75002.63002.65002.6500104,857
Mar 5, 20252.70002.72002.65002.72002.72009,875
Mar 4, 20252.74002.79002.65002.73002.730018,294
Mar 3, 20252.77002.77002.67002.74002.7400160,510
Feb 27, 20252.70002.72002.65002.70002.70005,019
Feb 26, 20252.63002.72002.63002.72002.720016,184
Feb 25, 20252.74002.74002.63002.73002.7300248,426
Feb 24, 20252.71002.75002.68002.73002.7300194,784
Feb 20, 20252.80002.81002.75002.76002.7600289,591
Feb 19, 20252.86002.86002.77002.82002.820043,934
Feb 18, 20252.83002.92002.81002.85002.8500120,923
Feb 17, 20252.97002.99002.81002.83002.8300214,853
Feb 13, 20252.82002.93002.80002.83002.8300138,350
Feb 12, 20252.92002.95002.84002.91002.910082,448
Feb 11, 20252.86002.95002.77002.92002.9200349,335
Feb 10, 20252.93003.02002.85002.86002.8600362,288
Feb 6, 20252.92002.92002.70002.77002.7700450,542
Feb 5, 20253.01003.01002.83002.86002.8600502,305
Feb 4, 20253.07003.07002.92002.95002.9500233,612
Feb 3, 20253.00003.15002.91003.02003.0200560,602
Jan 30, 20253.21003.21003.00003.00003.0000826,489
Jan 29, 20253.20003.42003.11003.17003.17002,939,261
Jan 28, 20252.79003.20002.77003.20003.20003,397,346
Jan 27, 20252.80002.81002.74002.79002.790033,598
Jan 23, 20252.84002.84002.72002.77002.770061,750
Jan 22, 20252.80002.84002.80002.84002.8400100,000
Jan 21, 20252.75002.80002.73002.80002.800020,303
Jan 20, 20252.76002.83002.75002.76002.760056,203
Jan 16, 20252.69002.79002.66002.79002.7900254,938
Jan 15, 20252.71002.75002.69002.70002.700078,835
Jan 14, 20252.75002.79002.69002.70002.7000410,347
Jan 13, 20252.80002.80002.65002.70002.7000424,037
Jan 9, 20252.70002.73002.67002.67002.670034,529
Jan 8, 20252.68002.73002.67002.70002.700044,800
Jan 7, 20252.75002.76002.72002.74002.7400171,268
Jan 6, 20252.77002.77002.65002.75002.7500143,638
Jan 2, 20252.65002.65002.58002.65002.650023,456
Dec 31, 20242.58002.66002.57002.66002.66003,500
Dec 30, 20242.68002.68002.58002.65002.650024,179
Dec 26, 20242.68002.69002.63002.69002.690011,000
Dec 25, 20242.61002.69002.60002.69002.690047,324
Dec 24, 20242.74002.77002.60002.65002.6500195,952
Dec 23, 20242.66002.74002.66002.72002.720067,829
Dec 19, 20242.66002.66002.65002.65002.650022,600
Dec 18, 20242.73002.73002.65002.70002.70007,151
Dec 17, 20242.72002.73002.62002.72002.720075,989
Dec 16, 20242.65002.72002.62002.67002.6700152,266
Dec 12, 20242.72002.72002.69002.69002.690077,744
Dec 11, 20242.75002.76002.68002.71002.7100271,717
Dec 10, 20242.74002.83002.74002.80002.8000195,670
Dec 9, 20242.74002.83002.71002.80002.800084,851
Dec 5, 20242.80002.89002.77002.80002.8000178,407
Dec 4, 20242.83002.88002.80002.85002.850099,414
Dec 3, 20242.83002.83002.83002.83002.8300-
Dec 2, 20242.83002.83002.83002.83002.8300-
Nov 28, 20242.84002.85002.75002.83002.8300124,323
Nov 27, 20242.80002.84002.79002.79002.7900132,399
Nov 26, 20242.79002.87002.72002.85002.8500390,373
Nov 25, 20242.83002.88002.80002.85002.850068,533
Nov 21, 20242.84002.93002.78002.79002.7900368,166
Nov 20, 20242.90002.90002.82002.87002.870075,165
Nov 19, 20242.90002.90002.82002.87002.870075,165
Nov 18, 20242.84002.89002.84002.84002.840011,613
Nov 14, 20242.93002.97002.82002.91002.9100167,178
Nov 13, 20242.91002.99002.82002.85002.8500106,565
Nov 12, 20242.91002.93002.84002.93002.9300175,080
Nov 11, 20242.94003.00002.88002.96002.9600361,783
Nov 7, 20242.97002.97002.86002.95002.950090,120
Nov 6, 20242.97002.97002.97002.97002.9700-
Nov 5, 20242.91003.02002.84002.97002.9700284,243
Nov 4, 20243.06003.06003.00003.06003.060024,053
Oct 31, 20243.00003.15002.97003.04003.04001,585,531
Oct 30, 20242.77003.07002.77002.97002.97001,696,972
Oct 29, 20242.87002.93002.64002.72002.7200593,568
Oct 28, 20242.88003.00002.88002.89002.8900184,102
Oct 24, 20243.19003.23002.88002.92002.92001,810,749
Oct 23, 20243.21003.28003.15003.19003.1900667,374
Oct 22, 20243.34003.39003.20003.25003.25001,074,803
Oct 21, 20243.11003.44003.09003.33003.33002,442,830
Oct 17, 20243.33003.38003.15003.20003.20001,244,882
Oct 16, 20243.02003.02003.02003.02003.0200-
Oct 15, 20243.25003.37003.02003.02003.02002,274,711
Oct 14, 20243.60003.70003.26003.35003.35003,390,385
Oct 10, 20242.58002.97002.58002.97002.97002,115,176
Oct 9, 20242.47002.66002.45002.59002.5900757,428
Oct 8, 20242.47002.47002.42002.45002.450059,328
Oct 7, 20242.48002.48002.48002.48002.4800-
Oct 3, 20242.50002.51002.41002.41002.410080,982
Oct 2, 20242.44002.51002.36002.51002.5100131,123
Oct 1, 20242.40002.50002.38002.50002.5000288,000
Sep 30, 20242.36002.43002.36002.43002.430078,104
Sep 26, 20242.43002.43002.43002.43002.4300305
Sep 25, 20242.45002.45002.30002.42002.4200177,599
Sep 24, 20242.41002.47002.37002.47002.470083,341
Sep 23, 20242.44002.44002.41002.44002.440035,005
Sep 19, 20242.45002.50002.41002.45002.4500159,471
Sep 18, 20242.43002.52002.40002.52002.5200124,197
Sep 17, 20242.41002.48002.41002.47002.470030,855
Sep 16, 20242.40002.49002.40002.48002.480037,118
Sep 12, 20242.45002.49002.43002.48002.480020,548
Sep 11, 20242.45002.45002.41002.45002.450026,935
Sep 10, 20242.52002.52002.52002.52002.5200400
Sep 9, 20242.50002.51002.49002.49002.490056,808
Sep 5, 20242.45002.47002.44002.47002.470076,735
Sep 4, 20242.47002.49002.46002.49002.490033,000
Sep 3, 20242.47002.52002.45002.50002.5000117,235
Sep 2, 20242.54002.54002.47002.54002.54001,276
Aug 29, 20242.52002.55002.52002.55002.550016,441
Aug 28, 20242.52002.52002.51002.51002.510042,964
Aug 27, 20242.54002.55002.51002.55002.550015,464
Aug 26, 20242.50002.55002.47002.55002.550097,557
Aug 22, 20242.45002.48002.45002.48002.480018,309
Aug 21, 20242.45002.52002.45002.52002.52002,002
Aug 20, 20242.48002.53002.43002.53002.530028,921
Aug 19, 20242.46002.53002.46002.53002.530015,906
Aug 15, 20242.55002.55002.43002.53002.530025,339
Aug 14, 20242.42002.53002.33002.53002.5300184,236
Aug 13, 20242.48002.55002.33002.41002.410054,356
Aug 12, 20242.50002.56002.50002.55002.550015,367
Aug 8, 20242.45002.50002.45002.50002.500012,916
Aug 7, 20242.45002.52002.45002.51002.51007,334
Aug 6, 20242.38002.51002.36002.50002.500027,825
Aug 5, 20242.49002.54002.33002.45002.450020,300
Aug 1, 20242.56002.56002.55002.55002.550064,330
Jul 31, 20242.60002.61002.55002.58002.5800224,510
Jul 30, 20242.62002.63002.56002.61002.6100139,326
Jul 29, 20242.62002.65002.56002.64002.6400125,800
Jul 25, 20242.57002.63002.56002.57002.570014,209
Jul 24, 20242.59002.65002.55002.64002.640094,500
Jul 23, 20242.56002.61002.56002.61002.610050,014
Jul 22, 20242.60002.62002.55002.62002.620046,898
Jul 18, 20242.58002.61002.56002.60002.600028,288
Jul 17, 20242.56002.64002.56002.61002.6100149,342
Jul 16, 20242.50002.56002.50002.56002.5600111,171
Jul 15, 20242.50002.56002.50002.56002.56008,016
Jul 11, 20242.57002.57002.51002.56002.56003,606
Jul 10, 20242.51002.56002.51002.56002.56005,016
Jul 9, 20242.51002.57002.51002.55002.550013,053
Jul 8, 20242.52002.57002.50002.55002.550040,485
Jul 4, 20242.60002.63002.49002.56002.5600164,862
Jul 3, 20242.60002.69002.50002.63002.6300112,027
Jul 2, 20242.60002.69002.50002.63002.6300112,027
Jul 1, 20242.65002.69002.60002.60002.600017,572
Jun 27, 20242.80002.80002.67002.68002.68009,620
Jun 26, 20242.76002.76002.63002.75002.7500231,112
Jun 25, 20242.78002.84002.62002.75002.7500877,039
Jun 24, 20242.59002.76002.53002.76002.7600464,539
Jun 20, 20242.49002.58002.49002.58002.580029,589
Jun 13, 20242.54002.55002.47002.55002.55007,692
Jun 12, 20242.52002.59002.44002.58002.58006,834
Jun 11, 20242.55002.60002.54002.59002.590067,510
Jun 10, 20242.63002.63002.55002.59002.5900138,178
Jun 6, 20242.65002.76002.55002.68002.6800610,234
Jun 5, 20242.42002.69002.42002.65002.6500176,199
Jun 4, 20242.40002.44002.40002.44002.440054,378
Jun 3, 20242.30002.46002.30002.44002.4400136,714
May 30, 20242.48002.53002.47002.49002.490011,285
May 29, 20242.45002.51002.44002.51002.510076,850
May 28, 20242.58002.62002.53002.53002.530073,464
May 27, 20242.58002.58002.53002.58002.580013,012
May 23, 20242.48002.57002.45002.45002.450035,502
May 22, 20242.60002.60002.45002.59002.590037,518
May 21, 20242.61002.64002.53002.55002.550017,305
May 20, 20242.62002.64002.62002.64002.64004,000
May 16, 20242.61002.63002.57002.63002.630021,567
May 15, 20242.67002.68002.54002.54002.540074,700
May 14, 20242.70002.72002.60002.68002.6800211,689
May 13, 20242.60002.72002.60002.64002.6400424,605
May 9, 20242.67002.67002.60002.65002.650078,905
May 8, 20242.66002.67002.60002.61002.6100133,381
May 7, 20242.66002.67002.62002.66002.660080,147
May 6, 20242.63002.70002.60002.68002.6800152,597
May 2, 20242.60002.61002.51002.60002.6000109,048
May 1, 20242.63002.63002.56002.56002.5600102,490
Apr 30, 20242.67002.67002.56002.62002.6200190,559
Apr 29, 20242.66002.76002.56002.60002.6000341,973