Dubai AED

Emirates Investment Bank P.J.S.C. (EIBANK.AE)

79.50

-0.50

(-0.63%)

At close: 1:49:37 PM GMT+4

Currency in AED

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	75.00	81.00	75.00	79.50	79.50	2,019
May 13, 2025	80.00	80.00	80.00	80.00	80.00	101
May 12, 2025	82.00	82.00	78.00	80.00	80.00	54
May 8, 2025	75.00	75.00	74.60	74.60	74.60	101
May 7, 2025	80.00	80.00	80.00	80.00	80.00	438
May 6, 2025	80.00	80.00	80.00	80.00	80.00	438
May 5, 2025	74.20	80.00	74.20	80.00	80.00	125
May 1, 2025	78.00	80.00	78.00	78.00	78.00	590
Apr 30, 2025	78.00	80.00	78.00	78.00	78.00	590
Apr 29, 2025	77.00	80.00	73.00	78.00	78.00	2,213
Apr 28, 2025	78.95	78.95	78.90	78.90	78.90	45
Apr 24, 2025	80.00	84.00	79.00	84.00	84.00	653
Apr 23, 2025	80.00	84.00	79.00	84.00	84.00	653
Apr 22, 2025	85.00	85.00	85.00	85.00	85.00	-
Apr 21, 2025	80.00	85.00	80.00	85.00	85.00	52
Apr 17, 2025	88.00	88.00	87.50	87.50	87.50	201
Apr 16, 2025	85.00	89.00	85.00	89.00	89.00	104
Apr 15, 2025	96.00	96.00	91.00	91.00	91.00	266
Apr 14, 2025	96.00	96.00	91.00	91.00	91.00	266
Apr 10, 2025	78.00	85.00	73.80	74.30	74.30	528
Apr 9, 2025	82.00	82.00	82.00	82.00	82.00	44
Apr 8, 2025	82.00	82.00	82.00	82.00	82.00	44
Apr 7, 2025	82.00	82.00	82.00	82.00	82.00	44
Apr 3, 2025	84.00	84.00	84.00	84.00	84.00	149
Apr 2, 2025	81.00	86.50	81.00	86.50	86.50	103
Apr 1, 2025	86.85	86.85	86.85	86.85	86.85	-
Mar 31, 2025	86.85	86.85	86.85	86.85	86.85	-
Mar 27, 2025	80.00	87.00	80.00	86.85	86.85	499
Mar 26, 2025	79.95	80.00	79.95	80.00	80.00	200
Mar 25, 2025	80.00	80.00	72.30	72.30	72.30	318
Mar 24, 2025	80.50	80.50	72.30	80.00	80.00	366
Mar 20, 2025	82.00	82.00	80.10	80.30	80.30	1,091
Mar 19, 2025	81.00	91.90	81.00	89.00	89.00	1,212
Mar 18, 2025	90.00	90.00	90.00	90.00	90.00	150
Mar 17, 2025	90.00	90.00	90.00	90.00	90.00	150
Mar 13, 2025	85.45	85.45	85.45	85.45	85.45	6
Mar 12, 2025	85.45	85.45	85.45	85.45	85.45	6
Mar 11, 2025	85.45	85.45	85.45	85.45	85.45	6
Mar 10, 2025	85.45	85.45	85.45	85.45	85.45	341
Mar 6, 2025	94.90	94.90	94.90	94.90	94.90	1
Mar 5, 2025	94.90	94.90	94.90	94.90	94.90	1
Mar 4, 2025	85.00	85.00	85.00	85.00	85.00	27
Mar 3, 2025	85.00	85.00	85.00	85.00	85.00	2
Feb 27, 2025	87.80	87.80	87.80	87.80	87.80	10
Feb 26, 2025	88.10	88.10	88.00	88.00	88.00	216
Feb 25, 2025	88.10	88.10	88.00	88.00	88.00	216
Feb 24, 2025	88.10	88.10	88.00	88.00	88.00	216
Feb 20, 2025	88.10	88.10	88.10	88.10	88.10	35
Feb 19, 2025	95.50	95.50	88.00	88.00	88.00	226
Feb 18, 2025	95.50	95.50	88.00	88.00	88.00	226
Feb 17, 2025	95.50	95.50	88.00	88.00	88.00	226
Feb 13, 2025	93.15	93.15	92.95	92.95	92.95	203
Feb 12, 2025	90.00	90.00	81.00	81.00	81.00	198
Feb 11, 2025	90.00	90.00	90.00	90.00	90.00	1
Feb 10, 2025	90.00	90.00	90.00	90.00	90.00	1
Feb 6, 2025	91.00	91.00	82.80	82.80	82.80	876
Feb 5, 2025	90.00	92.00	90.00	92.00	92.00	217
Feb 4, 2025	98.00	100.00	80.20	100.00	100.00	392
Feb 3, 2025	98.00	100.00	80.20	100.00	100.00	392
Jan 30, 2025	99.00	99.00	99.00	99.00	99.00	48
Jan 29, 2025	89.10	96.00	89.10	96.00	96.00	12
Jan 28, 2025	89.95	99.00	89.95	99.00	99.00	205
Jan 27, 2025	89.95	99.00	89.95	99.00	99.00	205
Jan 23, 2025	89.95	99.00	89.95	99.00	99.00	205
Jan 22, 2025	89.95	99.00	89.95	99.00	99.00	205
Jan 21, 2025	89.95	99.00	89.95	99.00	99.00	205
Jan 20, 2025	89.95	99.00	89.95	99.00	99.00	205
Jan 16, 2025	89.95	99.00	89.95	99.00	99.00	205
Jan 15, 2025	89.95	99.00	89.95	99.00	99.00	205
Jan 14, 2025	89.95	99.00	89.95	99.00	99.00	205
Jan 13, 2025	89.95	99.00	89.95	99.00	99.00	205
Jan 9, 2025	89.95	99.00	89.95	99.00	99.00	205
Jan 8, 2025	89.95	99.00	89.95	99.00	99.00	205
Jan 7, 2025	89.95	99.00	89.95	99.00	99.00	205
Jan 6, 2025	89.95	99.00	89.95	99.00	99.00	205
Jan 2, 2025	89.95	99.00	89.95	99.00	99.00	205
Dec 31, 2024	99.90	99.90	99.90	99.90	99.90	162
Dec 30, 2024	99.90	99.90	99.90	99.90	99.90	162
Dec 26, 2024	99.90	99.90	99.90	99.90	99.90	162
Dec 25, 2024	99.90	99.90	99.90	99.90	99.90	162
Dec 24, 2024	99.90	99.90	99.90	99.90	99.90	162
Dec 23, 2024	99.90	99.90	99.90	99.90	99.90	162
Dec 19, 2024	99.90	99.90	99.90	99.90	99.90	162
Dec 18, 2024	99.90	99.90	99.90	99.90	99.90	162
Dec 17, 2024	99.90	99.90	99.90	99.90	99.90	162
Dec 16, 2024	99.90	99.90	99.90	99.90	99.90	162
Dec 12, 2024	100.00	100.00	100.00	100.00	100.00	200
Dec 11, 2024	90.00	90.00	90.00	90.00	90.00	101
Dec 10, 2024	90.00	90.00	90.00	90.00	90.00	101
Dec 9, 2024	90.00	90.00	90.00	90.00	90.00	101
Dec 5, 2024	90.00	90.00	90.00	90.00	90.00	101
Dec 4, 2024	90.00	90.00	90.00	90.00	90.00	101
Dec 3, 2024	100.00	100.00	100.00	100.00	100.00	-
Dec 2, 2024	100.00	100.00	100.00	100.00	100.00	-
Nov 28, 2024	100.00	100.00	100.00	100.00	100.00	5
Nov 27, 2024	100.00	100.00	100.00	100.00	100.00	5
Nov 26, 2024	100.00	100.00	100.00	100.00	100.00	5
Nov 25, 2024	100.00	100.00	100.00	100.00	100.00	5
Nov 21, 2024	100.00	100.00	100.00	100.00	100.00	26
Nov 20, 2024	100.00	100.00	100.00	100.00	100.00	26
Nov 19, 2024	100.00	100.00	100.00	100.00	100.00	26
Nov 18, 2024	102.60	112.95	102.60	103.00	103.00	482
Nov 14, 2024	110.00	110.00	110.00	110.00	110.00	20
Nov 13, 2024	95.60	106.00	95.60	106.00	106.00	363
Nov 12, 2024	95.60	106.00	95.60	106.00	106.00	363
Nov 11, 2024	95.60	106.00	95.60	106.00	106.00	363
Nov 7, 2024	95.60	106.00	95.60	106.00	106.00	363
Nov 6, 2024	106.20	106.20	106.20	106.20	106.20	-
Nov 5, 2024	106.20	106.20	83.15	106.20	106.20	758
Nov 4, 2024	106.20	106.20	83.15	106.20	106.20	758
Oct 31, 2024	102.60	102.60	102.60	102.60	102.60	1
Oct 30, 2024	114.00	114.00	114.00	114.00	114.00	40
Oct 29, 2024	114.00	114.00	114.00	114.00	114.00	40
Oct 28, 2024	114.00	114.00	114.00	114.00	114.00	40
Oct 24, 2024	92.35	114.00	92.35	114.00	114.00	109
Oct 23, 2024	92.35	114.00	92.35	114.00	114.00	109
Oct 22, 2024	92.35	114.00	92.35	114.00	114.00	109
Oct 21, 2024	92.35	114.00	92.35	114.00	114.00	109
Oct 17, 2024	102.60	102.60	102.60	102.60	102.60	101
Oct 16, 2024	114.00	114.00	114.00	114.00	114.00	-
Oct 15, 2024	114.00	114.00	114.00	114.00	114.00	2
Oct 14, 2024	123.10	123.10	123.10	123.10	123.10	-
Oct 10, 2024	123.10	123.10	123.10	123.10	123.10	-
Oct 9, 2024	123.10	123.10	123.10	123.10	123.10	4
Oct 8, 2024	123.10	123.10	123.10	123.10	123.10	4
Oct 7, 2024	123.10	123.10	123.10	123.10	123.10	-
Oct 3, 2024	123.10	123.10	123.10	123.10	123.10	4
Oct 2, 2024	123.10	123.10	123.10	123.10	123.10	4
Oct 1, 2024	123.10	123.10	123.10	123.10	123.10	4
Sep 30, 2024	123.10	123.10	123.10	123.10	123.10	4
Sep 26, 2024	123.10	123.10	123.10	123.10	123.10	4
Sep 25, 2024	123.10	123.10	123.10	123.10	123.10	4
Sep 24, 2024	123.10	123.10	123.10	123.10	123.10	4
Sep 23, 2024	123.10	123.10	123.10	123.10	123.10	4
Sep 19, 2024	123.10	123.10	123.10	123.10	123.10	4
Sep 18, 2024	123.10	123.10	123.10	123.10	123.10	4
Sep 17, 2024	123.10	123.10	123.10	123.10	123.10	4
Sep 16, 2024	123.10	123.10	123.10	123.10	123.10	4
Sep 12, 2024	123.10	123.10	123.10	123.10	123.10	4
Sep 11, 2024	123.10	123.10	123.10	123.10	123.10	4
Sep 10, 2024	123.10	123.10	123.10	123.10	123.10	4
Sep 9, 2024	123.10	123.10	123.10	123.10	123.10	4
Sep 5, 2024	123.15	123.15	123.15	123.15	123.15	2
Sep 4, 2024	123.15	123.15	123.15	123.15	123.15	2
Sep 3, 2024	123.15	123.15	123.15	123.15	123.15	2
Sep 2, 2024	123.15	123.15	123.15	123.15	123.15	2
Aug 29, 2024	123.15	123.15	123.15	123.15	123.15	101
Aug 28, 2024	123.15	123.15	123.15	123.15	123.15	101
Aug 27, 2024	123.15	123.15	123.15	123.15	123.15	101
Aug 26, 2024	123.15	123.15	123.15	123.15	123.15	101
Aug 22, 2024	123.15	123.15	123.15	123.15	123.15	101
Aug 21, 2024	123.15	123.15	123.15	123.15	123.15	5
Aug 20, 2024	123.15	123.15	123.15	123.15	123.15	5
Aug 19, 2024	123.15	123.15	123.15	123.15	123.15	5
Aug 15, 2024	117.30	117.30	117.30	117.30	117.30	3
Aug 14, 2024	117.30	117.30	117.30	117.30	117.30	3
Aug 13, 2024	117.30	117.30	117.30	117.30	117.30	3
Aug 12, 2024	117.30	117.30	117.30	117.30	117.30	3
Aug 8, 2024	117.30	117.30	117.30	117.30	117.30	3
Aug 7, 2024	117.30	117.30	117.30	117.30	117.30	3
Aug 6, 2024	117.30	117.30	117.30	117.30	117.30	3
Aug 5, 2024	117.30	117.30	117.30	117.30	117.30	3
Aug 1, 2024	117.30	117.30	117.30	117.30	117.30	3
Jul 31, 2024	117.30	117.30	117.30	117.30	117.30	3
Jul 30, 2024	117.30	117.30	117.30	117.30	117.30	3
Jul 29, 2024	102.00	102.00	102.00	102.00	102.00	3
Jul 25, 2024	115.00	115.00	90.00	90.00	90.00	18
Jul 24, 2024	115.00	115.00	90.00	90.00	90.00	18
Jul 23, 2024	115.00	115.00	90.00	90.00	90.00	18
Jul 22, 2024	100.00	100.00	100.00	100.00	100.00	-
Jul 18, 2024	100.00	100.00	100.00	100.00	100.00	-
Jul 17, 2024	100.00	100.00	100.00	100.00	100.00	-
Jul 16, 2024	100.00	100.00	100.00	100.00	100.00	-
Jul 15, 2024	100.00	100.00	100.00	100.00	100.00	-
Jul 11, 2024	100.00	100.00	100.00	100.00	100.00	-
Jul 10, 2024	100.00	100.00	100.00	100.00	100.00	-
Jul 9, 2024	100.00	100.00	100.00	100.00	100.00	-
Jul 8, 2024	100.00	100.00	100.00	100.00	100.00	-
Jul 4, 2024	100.00	100.00	100.00	100.00	100.00	20
Jul 3, 2024	100.00	100.00	100.00	100.00	100.00	20
Jul 2, 2024	100.00	100.00	100.00	100.00	100.00	20
Jul 1, 2024	100.00	100.00	100.00	100.00	100.00	20
Jun 27, 2024	100.00	100.00	100.00	100.00	100.00	20
Jun 26, 2024	100.00	100.00	100.00	100.00	100.00	20
Jun 25, 2024	100.00	100.00	100.00	100.00	100.00	20
Jun 24, 2024	100.00	100.00	100.00	100.00	100.00	20
Jun 20, 2024	100.00	100.00	100.00	100.00	100.00	20
Jun 13, 2024	100.00	100.00	100.00	100.00	100.00	20
Jun 12, 2024	100.00	100.00	100.00	100.00	100.00	20
Jun 11, 2024	100.00	100.00	100.00	100.00	100.00	20
Jun 10, 2024	100.00	100.00	100.00	100.00	100.00	20
Jun 6, 2024	100.00	100.00	100.00	100.00	100.00	50
Jun 5, 2024	110.00	110.00	110.00	110.00	110.00	101
Jun 4, 2024	110.00	110.00	110.00	110.00	110.00	101
Jun 3, 2024	110.00	110.00	110.00	110.00	110.00	101
May 30, 2024	110.00	110.00	110.00	110.00	110.00	101
May 29, 2024	110.00	110.00	110.00	110.00	110.00	101
May 28, 2024	110.00	110.00	110.00	110.00	110.00	101
May 27, 2024	110.00	110.00	110.00	110.00	110.00	101
May 23, 2024	110.00	110.00	110.00	110.00	110.00	101
May 22, 2024	110.00	110.00	110.00	110.00	110.00	101
May 21, 2024	110.00	110.00	110.00	110.00	110.00	101
May 20, 2024	110.00	110.00	110.00	110.00	110.00	101
May 16, 2024	110.00	110.00	110.00	110.00	110.00	101
May 15, 2024	110.00	110.00	110.00	110.00	110.00	101
May 14, 2024	110.00	110.00	110.00	110.00	110.00	101