DFM · EMAARDEV · stock
Emaar Development PJSC (EMAARDEV) stock price history
Every DFM trading session of Emaar Development PJSC from Nov 22, 2017 to Nov 12, 2026: 2,054 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.
EMAARDEV adjusted close, 2017 to 2026
- AED 18.59
- All time high, 2026
- AED 18.68
- 52 week high, AED 11.20 low
- 2,054
- Daily sessions since 2017
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
EMAARDEV key facts
- Emaar Development PJSC (EMAARDEV) closed at AED 14.68 on Nov 12, 2026 on DFM.
- EMAARDEV's all time high close is AED 18.59, set on Feb 26, 2026; its all time low close is AED 1.38 on Feb 2, 2020.
- EMAARDEV's 52 week range is AED 11.20 to AED 18.68.
- EMAARDEV returned +3.9% over the year to Nov 12, 2026 and +355.2% over five years.
- Since Nov 22, 2017 EMAARDEV returned +281%, +16.1% a year compounded.
- EMAARDEV's deepest drawdown was -64.6% from Nov 27, 2017 to Feb 2, 2020.
- DataCedar holds 2,054 daily sessions of EMAARDEV history from Nov 22, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMAARDEV price chart, 2017 to 2026
EMAARDEV returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.7% |
| 3 months | +11.0% |
| 6 months | +3.8% |
| Year to date | +6.0% |
| 1 year | +3.9% |
| 3 years | +178.7% |
| 5 years | +355.2% |
| 10 years | n/a |
| Since Nov 22, 2017 | +281.4% |
| Compound annual growth, 9.0 years | +16.1% |
EMAARDEV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- AED 18.59 on Feb 26, 2026
- All time low close
- AED 1.38 on Feb 2, 2020
- 52 week high
- AED 18.68 on Feb 26, 2026
- 52 week low
- AED 11.20 on Mar 17, 2026
- Deepest drawdown
- -64.6% from Nov 27, 2017 to Feb 2, 2020, recovered May 5, 2022
- Best single session
- +104.9% on Feb 3, 2020
- Worst single session
- -51.7% on Feb 2, 2020
- Volatility, 1 year annualised
- 41.2%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2017
- 3.8×
- Best calendar year
- 2024, +106%
- Worst calendar year
- 2020, -30%
EMAARDEV 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. 2017 starts on Nov 22, 2017; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | AED 14.36 | AED 18.68 | AED 11.20 | AED 14.68 | +4.2% | 768.7M | 178 |
| 2025 | AED 12.01 | AED 14.55 | AED 9.17 | AED 14.08 | +17.2% | 765.1M | 208 |
| 2024 | AED 5.89 | AED 13.07 | AED 5.28 | AED 12.01 | +105.6% | 559.5M | 201 |
| 2023 | AED 3.26 | AED 6.26 | AED 3.24 | AED 5.84 | +79.1% | 543.6M | 208 |
| 2022 | AED 3.29 | AED 4.00 | AED 3.02 | AED 3.26 | -0.7% | 625.6M | 209 |
| 2021 | AED 2.10 | AED 3.57 | AED 1.84 | AED 3.29 | +58.9% | 601.4M | 256 |
| 2020 | AED 2.95 | AED 2.98 | AED 1.35 | AED 2.07 | -29.8% | 979.6M | 259 |
| 2019 | AED 3.09 | AED 3.69 | AED 2.29 | AED 2.95 | -4.8% | 770.9M | 260 |
| 2018 | AED 3.40 | AED 3.86 | AED 2.95 | AED 3.09 | -8.8% | 451.1M | 248 |
| 2017 | AED 3.74 | AED 3.96 | AED 3.34 | AED 3.40 | n/a | 150.4M | 27 |
EMAARDEV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | AED 14.68 | +19.7% |
| October 2026 | AED 12.26 | -6.3% |
| September 2026 | AED 13.08 | +2.5% |
| August 2026 | AED 12.76 | -1.7% |
| July 2026 | AED 12.98 | -6.1% |
| June 2026 | AED 13.82 | -4.3% |
| May 2026 | AED 14.44 | -1.0% |
| April 2026 | AED 14.58 | +16.2% |
| March 2026 | AED 12.55 | -32.5% |
| February 2026 | AED 18.59 | +15.6% |
| January 2026 | AED 16.08 | +14.2% |
| December 2025 | AED 14.08 | +5.2% |
About the EMAARDEV data
Daily bars. 2,054 sessions from Nov 22, 2017 to Nov 12, 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 Nov 22, 2017, 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%3AEMAARDEV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on DFM
- DU Emirates Integrated Telecommunications Company PJSC
- DUBAIRESI Dubai Residential REIT
- EKTTITAB Ekttitab Holding Company K.S.C Public
- EMAAR Emaar Properties PJSC
- EMIRATESNBD Emirates NBD Bank PJSC
- EMPOWER Emirates Central Cooling Systems Corporation
- ERC Emirates Reem Investments Company P.J.S.C
- ETIHADENERGY Etihad Energy Holding PJSC
Common questions
EMAARDEV share price history
