DFM · ERC · stock
Emirates Reem Investments Company P.J.S.C (ERC) stock price history
Every DFM trading session of Emirates Reem Investments Company P.J.S.C from Jul 19, 2010 to Sep 28, 2026: 3,906 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.
ERC adjusted close, 2010 to 2026
- AED 35.75
- All time high, 2021
- AED 2.99
- 52 week high, AED 1.80 low
- 3,906
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ERC key facts
- Emirates Reem Investments Company P.J.S.C (ERC) closed at AED 1.87 on Sep 28, 2026 on DFM.
- ERC's all time high close is AED 35.75, set on Feb 7, 2021; its all time low close is AED 1.81 on Jul 22, 2026.
- ERC's 52 week range is AED 1.80 to AED 2.99.
- ERC returned -37.0% over the year to Sep 28, 2026 and -77.1% over five years.
- Over ten years ERC returned -61%, -9.0% a year compounded.
- ERC's deepest drawdown was -94.9% from Feb 7, 2021 to Jul 22, 2026.
- DataCedar holds 3,906 daily sessions of ERC history from Jul 19, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ERC price chart, 2010 to 2026
ERC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | -2.9% |
| 6 months | -20.3% |
| Year to date | -28.8% |
| 1 year | -37.0% |
| 3 years | -52.5% |
| 5 years | -77.1% |
| 10 years | -61.1% |
| Since Jul 19, 2010 | -68.1% |
| Compound annual growth, 16.2 years | -6.8% |
ERC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- AED 35.75 on Feb 7, 2021
- All time low close
- AED 1.81 on Jul 22, 2026
- 52 week high
- AED 2.99 on Oct 16, 2025
- 52 week low
- AED 1.80 on Jul 13, 2026
- Deepest drawdown
- -94.9% from Feb 7, 2021 to Jul 22, 2026, not yet recovered
- Best single session
- +81.8% on Jul 6, 2011
- Worst single session
- -80.8% on Jun 8, 2022
- Volatility, 1 year annualised
- 35.1%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2020, +92%
- Worst calendar year
- 2013, -50%
ERC 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 Jul 19, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | AED 2.60 | AED 2.73 | AED 1.80 | AED 1.87 | -28.5% | 22.7M | 151 |
| 2025 | AED 2.65 | AED 3.42 | AED 2.37 | AED 2.61 | -1.9% | 68.3M | 208 |
| 2024 | AED 3.00 | AED 3.70 | AED 2.30 | AED 2.66 | -11.9% | 41M | 203 |
| 2023 | AED 4.40 | AED 4.65 | AED 2.85 | AED 3.02 | -31.4% | 91M | 208 |
| 2022 | AED 6.58 | AED 15.40 | AED 2.30 | AED 4.40 | -33.1% | 142.2M | 213 |
| 2021 | AED 5.14 | AED 41.00 | AED 3.70 | AED 6.58 | +28.0% | 12.3M | 260 |
| 2020 | AED 2.68 | AED 5.14 | AED 2.40 | AED 5.14 | +91.8% | 6.4M | 262 |
| 2019 | AED 2.97 | AED 2.97 | AED 2.68 | AED 2.68 | -9.8% | 106.2K | 261 |
| 2018 | AED 4.05 | AED 4.05 | AED 2.97 | AED 2.97 | -26.7% | 24K | 261 |
| 2017 | AED 4.31 | AED 4.50 | AED 4.05 | AED 4.05 | -6.1% | 1.1K | 259 |
| 2016 | AED 4.74 | AED 4.79 | AED 4.31 | AED 4.31 | -9.1% | 5K | 252 |
| 2015 | AED 4.31 | AED 4.74 | AED 4.31 | AED 4.74 | +10.1% | 21.8K | 253 |
| 2014 | AED 5.27 | AED 5.27 | AED 4.31 | AED 4.31 | -18.3% | 1K | 251 |
| 2013 | AED 10.65 | AED 10.65 | AED 5.27 | AED 5.27 | -50.5% | 25K | 250 |
| 2012 | AED 10.65 | AED 10.65 | AED 10.65 | AED 10.65 | 0.0% | 0 | 252 |
| 2011 | AED 5.86 | AED 10.65 | AED 5.86 | AED 10.65 | +81.8% | 2 | 251 |
| 2010 | AED 5.56 | AED 5.86 | AED 5.56 | AED 5.86 | n/a | 209.1K | 111 |
ERC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | AED 1.87 | -5.3% |
| August 2026 | AED 1.97 | +8.2% |
| July 2026 | AED 1.82 | -1.1% |
| June 2026 | AED 1.84 | -11.1% |
| May 2026 | AED 2.07 | -7.2% |
| April 2026 | AED 2.23 | -4.7% |
| March 2026 | AED 2.34 | -6.4% |
| February 2026 | AED 2.50 | -2.3% |
| January 2026 | AED 2.56 | -1.9% |
| December 2025 | AED 2.61 | -3.3% |
| November 2025 | AED 2.70 | -5.6% |
| October 2025 | AED 2.86 | +1.1% |
About the ERC data
Daily bars. 3,906 sessions from Jul 19, 2010 to Sep 28, 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 Sep 28, 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 Jul 19, 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/ERC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on DFM
- EMAAR Emaar Properties PJSC
- EMAARDEV Emaar Development PJSC
- EMIRATESNBD Emirates NBD Bank PJSC
- EMPOWER Emirates Central Cooling Systems Corporation
- ETIHADENERGY Etihad Energy Holding PJSC
- GFH GFH Bank B.S.C.
- IFA International Financial Advisors Holding - KPSC
- ITHMR Ithmaar Holding B.S.C.
Common questions
ERC share price history
