DFM · EMAAR · stock
Emaar Properties PJSC (EMAAR) stock price history
Every DFM trading session of Emaar Properties PJSC from Feb 22, 2010 to Nov 13, 2026: 3,998 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMAAR adjusted close, 2010 to 2026
- AED 15.72
- All time high, 2026
- AED 15.85
- 52 week high, AED 9.33 low
- 3,998
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
EMAAR key facts
- Emaar Properties PJSC (EMAAR) closed at AED 12.30 on Nov 13, 2026 on DFM.
- EMAAR's all time high close is AED 15.72, set on Feb 24, 2026; its all time low close is AED 0.9242 on Mar 3, 2011.
- EMAAR's 52 week range is AED 9.33 to AED 15.85.
- EMAAR returned -3.0% over the year to Nov 13, 2026 and +240.6% over five years.
- Over ten years EMAAR returned +198%, +11.5% a year compounded.
- EMAAR's deepest drawdown was -77.6% from Dec 1, 2014 to Mar 17, 2020.
- DataCedar holds 3,998 daily sessions of EMAAR history from Feb 22, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMAAR price chart, 2010 to 2026
EMAAR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.8% |
| 3 months | +10.0% |
| 6 months | +3.9% |
| Year to date | -3.7% |
| 1 year | -3.0% |
| 3 years | +116.9% |
| 5 years | +240.6% |
| 10 years | +197.8% |
| Since Feb 22, 2010 | +965.6% |
| Compound annual growth, 16.7 years | +15.2% |
EMAAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- AED 15.72 on Feb 24, 2026
- All time low close
- AED 0.9242 on Mar 3, 2011
- 52 week high
- AED 15.85 on Feb 24, 2026
- 52 week low
- AED 9.33 on Mar 17, 2026
- Deepest drawdown
- -77.6% from Dec 1, 2014 to Mar 17, 2020, recovered Oct 3, 2023
- Best single session
- +31.1% on Dec 1, 2014
- Worst single session
- -16.7% on Dec 4, 2014
- Volatility, 1 year annualised
- 41.5%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2010
- 10.7×
- Best calendar year
- 2013, +108%
- Worst calendar year
- 2018, -35%
EMAAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Feb 22, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | AED 12.96 | AED 15.85 | AED 9.33 | AED 12.30 | -4.7% | 4.3B | 179 |
| 2025 | AED 10.93 | AED 14.57 | AED 9.83 | AED 12.91 | +18.1% | 2.7B | 208 |
| 2024 | AED 6.33 | AED 11.19 | AED 5.86 | AED 10.93 | +71.9% | 2.2B | 203 |
| 2023 | AED 4.53 | AED 6.75 | AED 3.89 | AED 6.36 | +40.3% | 2.9B | 208 |
| 2022 | AED 3.66 | AED 5.05 | AED 3.45 | AED 4.53 | +24.0% | 3.8B | 212 |
| 2021 | AED 2.60 | AED 3.99 | AED 2.48 | AED 3.66 | +42.2% | 3.8B | 257 |
| 2020 | AED 2.93 | AED 3.12 | AED 1.38 | AED 2.57 | -12.2% | 3.7B | 256 |
| 2019 | AED 2.91 | AED 4.03 | AED 2.72 | AED 2.93 | +0.5% | 2.5B | 256 |
| 2018 | AED 4.50 | AED 4.86 | AED 2.72 | AED 2.91 | -35.3% | 1.7B | 250 |
| 2017 | AED 4.54 | AED 5.81 | AED 4.38 | AED 4.50 | -0.6% | 1.6B | 259 |
| 2016 | AED 3.38 | AED 4.94 | AED 2.62 | AED 4.53 | +27.9% | 2.4B | 249 |
| 2015 | AED 4.43 | AED 5.14 | AED 3.03 | AED 3.54 | -20.5% | 3.1B | 249 |
| 2014 | AED 3.17 | AED 6.52 | AED 3.15 | AED 4.45 | +39.9% | 6.5B | 251 |
| 2013 | AED 1.54 | AED 3.22 | AED 1.54 | AED 3.18 | +107.7% | 4.5B | 250 |
| 2012 | AED 1.02 | AED 1.56 | AED 0.9464 | AED 1.53 | +50.5% | 4B | 250 |
| 2011 | AED 1.38 | AED 1.39 | AED 0.9012 | AED 1.02 | -24.8% | 3.1B | 245 |
| 2010 | AED 1.17 | AED 1.61 | AED 1.06 | AED 1.35 | n/a | 6.3B | 216 |
EMAAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | AED 12.30 | +10.4% |
| October 2026 | AED 11.14 | -3.8% |
| September 2026 | AED 11.58 | +7.2% |
| August 2026 | AED 10.80 | -2.4% |
| July 2026 | AED 11.06 | -7.2% |
| June 2026 | AED 11.92 | +1.2% |
| May 2026 | AED 11.78 | -0.2% |
| April 2026 | AED 11.80 | +9.7% |
| March 2026 | AED 10.75 | -30.8% |
| February 2026 | AED 15.53 | +10.5% |
| January 2026 | AED 14.06 | +8.9% |
| December 2025 | AED 12.91 | +6.4% |
About the EMAAR data
Daily bars. 3,998 sessions from Feb 22, 2010 to Nov 13, 2026, one row per DFM trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are DFM trading days; minute timestamps are UTC. Prices are in AED. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/dfm%3AEMAAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on DFM
- DTC Dubai Taxi Company P.J.S.C.
- DU Emirates Integrated Telecommunications Company PJSC
- DUBAIRESI Dubai Residential REIT
- EKTTITAB Ekttitab Holding Company K.S.C Public
- EMAARDEV Emaar Development PJSC
- EMIRATESNBD Emirates NBD Bank PJSC
- EMPOWER Emirates Central Cooling Systems Corporation
- ERC Emirates Reem Investments Company P.J.S.C
Common questions
EMAAR share price history
