Singapore markets close in 7 hours 40 minutes
Straits Times Index
3,256.52 -36.61 (-1.11%) Nikkei
38,016.78 -443.30 (-1.15%) Hang Seng
17,201.27 +372.34 (+2.21%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,448.90 -2,260.86 (-3.39%) CMC Crypto 200
1,394.81 -29.29 (-2.06%)
Emirates NBD Bank PJSC (EMIRATESNBD.AE)
Dubai - Dubai Delayed price. Currency in AED
Add to watchlist
At close: 02:56PM GST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AEDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 16.40 | 16.60 | 15.95 | 16.25 | 16.25 | 3,358,715 |
| 23 Apr 2024 | 16.25 | 16.45 | 15.65 | 15.65 | 15.65 | 3,375,459 |
| 22 Apr 2024 | 16.65 | 16.75 | 16.25 | 16.25 | 16.25 | 2,604,935 |
| 21 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | 2,733,265 |
| 17 Apr 2024 | 17.00 | 17.15 | 16.85 | 16.85 | 16.85 | 2,784,953 |
| 16 Apr 2024 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | 2,212,680 |
| 15 Apr 2024 | 17.40 | 17.50 | 17.20 | 17.25 | 17.25 | 3,432,465 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 17.45 | 17.45 | 17.05 | 17.15 | 17.15 | 961,357 |
| 03 Apr 2024 | 17.50 | 17.55 | 17.25 | 17.35 | 17.35 | 1,772,831 |
| 02 Apr 2024 | 17.45 | 17.45 | 17.30 | 17.45 | 17.45 | 1,734,368 |
| 01 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 31 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 17.25 | 17.55 | 17.15 | 17.30 | 17.30 | 2,580,650 |
| 27 Mar 2024 | 17.50 | 17.60 | 17.25 | 17.25 | 17.25 | 5,734,933 |
| 26 Mar 2024 | 17.60 | 17.70 | 17.50 | 17.50 | 17.50 | 2,222,916 |
| 25 Mar 2024 | 17.65 | 17.70 | 17.50 | 17.65 | 17.65 | 1,013,365 |
| 24 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 17.80 | 17.80 | 17.55 | 17.60 | 17.60 | 857,601 |
| 20 Mar 2024 | 17.65 | 17.80 | 17.45 | 17.80 | 17.80 | 2,763,728 |
| 19 Mar 2024 | 17.75 | 17.75 | 17.25 | 17.60 | 17.60 | 2,410,920 |
| 18 Mar 2024 | 17.80 | 17.80 | 17.55 | 17.60 | 17.60 | 796,403 |
| 17 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 17.20 | 17.60 | 17.20 | 17.55 | 17.55 | 2,401,753 |
| 13 Mar 2024 | 17.10 | 17.25 | 17.00 | 17.20 | 17.20 | 825,629 |
| 12 Mar 2024 | 16.95 | 17.15 | 16.85 | 16.95 | 16.95 | 1,745,305 |
| 11 Mar 2024 | 17.10 | 17.15 | 16.95 | 16.95 | 16.95 | 1,241,349 |
| 10 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 1,145,362 |
| 06 Mar 2024 | 17.05 | 17.30 | 17.05 | 17.05 | 17.05 | 1,258,158 |
| 05 Mar 2024 | 17.30 | 17.50 | 16.90 | 17.05 | 17.05 | 2,076,667 |
| 04 Mar 2024 | 17.40 | 17.55 | 17.25 | 17.40 | 17.40 | 1,086,412 |
| 03 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 1.2 Dividend | |||||
| 29 Feb 2024 | 18.35 | 18.35 | 18.05 | 18.30 | 17.10 | 4,687,675 |
| 28 Feb 2024 | 18.40 | 18.45 | 18.20 | 18.30 | 17.10 | 1,846,876 |
| 27 Feb 2024 | 17.80 | 18.40 | 17.75 | 18.40 | 17.19 | 3,353,733 |
| 26 Feb 2024 | 17.70 | 17.85 | 17.40 | 17.70 | 16.54 | 2,313,611 |
| 25 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 18.40 | 18.40 | 18.00 | 18.00 | 16.82 | 3,043,608 |
| 21 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.38 | - |
| 20 Feb 2024 | 18.50 | 18.70 | 18.35 | 18.60 | 17.38 | 3,084,155 |
| 19 Feb 2024 | 18.25 | 18.50 | 18.20 | 18.50 | 17.29 | 2,378,948 |
| 18 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 17.95 | 18.00 | 17.80 | 17.90 | 16.73 | 1,076,778 |
| 14 Feb 2024 | 17.35 | 18.20 | 17.35 | 17.90 | 16.73 | 3,674,419 |
| 13 Feb 2024 | 17.45 | 17.50 | 17.30 | 17.40 | 16.26 | 2,167,470 |
| 12 Feb 2024 | 17.40 | 17.45 | 17.25 | 17.45 | 16.31 | 1,983,765 |
| 11 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 17.40 | 17.55 | 17.15 | 17.25 | 16.12 | 11,470,129 |
| 07 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.54 | - |
| 06 Feb 2024 | 17.95 | 17.95 | 17.55 | 17.70 | 16.54 | 4,269,718 |
| 05 Feb 2024 | 18.00 | 18.20 | 17.70 | 17.75 | 16.59 | 3,449,716 |
| 04 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 17.90 | 17.90 | 17.75 | 17.80 | 16.63 | 6,507,043 |
| 31 Jan 2024 | 18.20 | 18.20 | 17.65 | 17.70 | 16.54 | 7,315,193 |
| 30 Jan 2024 | 18.20 | 18.50 | 18.05 | 18.05 | 16.87 | 2,554,984 |
| 29 Jan 2024 | 18.10 | 18.30 | 18.00 | 18.20 | 17.01 | 1,623,829 |
| 28 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 19.20 | 19.50 | 18.40 | 18.40 | 17.19 | 9,211,493 |
| 24 Jan 2024 | 17.75 | 18.90 | 17.60 | 18.55 | 17.33 | 9,389,333 |
| 23 Jan 2024 | 17.60 | 17.75 | 17.50 | 17.70 | 16.54 | 883,437 |
| 22 Jan 2024 | 17.50 | 17.75 | 17.45 | 17.50 | 16.35 | 4,024,641 |
| 21 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 17.35 | 17.50 | 17.15 | 17.20 | 16.07 | 1,921,666 |
| 17 Jan 2024 | 17.40 | 17.45 | 17.35 | 17.45 | 16.31 | 1,571,067 |
| 16 Jan 2024 | 17.50 | 17.55 | 17.40 | 17.40 | 16.26 | 2,353,720 |
| 15 Jan 2024 | 17.50 | 17.55 | 17.40 | 17.50 | 16.35 | 1,316,558 |
| 14 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 17.70 | 17.70 | 17.30 | 17.45 | 16.31 | 2,464,676 |
| 10 Jan 2024 | 17.60 | 17.65 | 17.45 | 17.55 | 16.40 | 1,253,742 |
| 09 Jan 2024 | 17.55 | 17.75 | 17.50 | 17.55 | 16.40 | 1,445,006 |
| 08 Jan 2024 | 17.60 | 17.65 | 17.40 | 17.50 | 16.35 | 1,707,355 |
| 07 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 17.40 | 17.60 | 17.35 | 17.50 | 16.35 | 3,711,811 |
| 03 Jan 2024 | 17.20 | 17.40 | 17.20 | 17.35 | 16.21 | 2,102,660 |
| 02 Jan 2024 | 17.20 | 17.25 | 17.05 | 17.20 | 16.07 | 1,903,600 |
| 01 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.17 | - |
| 31 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 17.20 | 17.25 | 16.95 | 17.10 | 15.98 | 1,085,717 |
| 27 Dec 2023 | 17.00 | 17.20 | 16.95 | 17.20 | 16.07 | 1,350,992 |
| 26 Dec 2023 | 17.10 | 17.10 | 16.95 | 17.10 | 15.98 | 469,953 |
| 25 Dec 2023 | 17.00 | 17.10 | 16.95 | 16.95 | 15.84 | 596,349 |
| 24 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 17.30 | 17.30 | 16.90 | 16.90 | 15.79 | 1,432,947 |
| 20 Dec 2023 | 17.10 | 17.30 | 17.00 | 17.20 | 16.07 | 1,801,888 |
| 19 Dec 2023 | 16.85 | 17.05 | 16.85 | 17.05 | 15.93 | 1,323,679 |
| 18 Dec 2023 | 17.10 | 17.10 | 16.85 | 16.85 | 15.75 | 3,501,198 |
| 17 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 17.00 | 17.15 | 16.80 | 16.85 | 15.75 | 4,475,932 |
| 13 Dec 2023 | 17.25 | 17.30 | 16.95 | 16.95 | 15.84 | 941,566 |
| 12 Dec 2023 | 17.30 | 17.45 | 16.90 | 17.25 | 16.12 | 3,423,356 |
| 11 Dec 2023 | 17.55 | 17.55 | 17.40 | 17.40 | 16.26 | 1,684,440 |
| 10 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.