Stock listing

ADX:ALDAR Al Dar Properties سهم‎

Follow Al Dar Properties into a list and get an email when it puts out news.

Share price · ADX:ALDAR

7.75 AED -0.15 (-1.9%)

Close on Oct 29, 2026 · Data provided by Twelve Data

Past year -17.1% · daily closes, Oct 29, 2025 – Oct 29, 2026, adjusted for splits

Day range: 7.70 – 7.88 AEDOct 29, 2026
Volume: 7.32M sharesOct 29, 2026
52-week range: 7.03 – 11.80 AEDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
Traded on an average day: 93.48M AEDMedian day 9.40M shares · last 3 months, Jul 29, 2026 – Oct 29, 2026

Daily closes

Last 3 months, Jul 29, 2026 – Oct 29, 2026 · ADX:ALDAR · AED, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Oct 29	7.75	-0.15	-1.9%	7.88	7.88	7.70	7,320,003
Wed, Oct 28	7.90	+0.25	+3.3%	7.68	7.97	7.67	31,069,630
Tue, Oct 27	7.65	+0.08	+1.1%	7.60	7.77	7.60	18,769,428
Mon, Oct 26	7.57	+0.11	+1.5%	7.40	7.71	7.39	20,770,836
Fri, Oct 23	7.46	-0.23	-3.0%	7.67	7.67	7.38	18,357,084
Thu, Oct 22	7.69	-0.21	-2.7%	7.89	7.90	7.60	14,072,573
Wed, Oct 21	7.90	-0.07	-0.9%	7.93	7.97	7.89	7,128,295
Tue, Oct 20	7.97	-0.03	-0.4%	7.98	7.99	7.84	7,531,763
Mon, Oct 19	8.00	0.00	0.0%	8.01	8.03	7.96	4,381,456
Fri, Oct 16	8.00	-0.03	-0.4%	8.01	8.04	7.93	4,959,252
Thu, Oct 15	8.03	0.00	0.0%	8.00	8.05	7.93	9,424,485
Wed, Oct 14	8.03	-0.03	-0.4%	8.06	8.09	8.02	9,469,999
Tue, Oct 13	8.06	-0.02	-0.2%	8.03	8.08	7.98	8,829,981
Mon, Oct 12	8.08	+0.08	+1.0%	8.00	8.08	7.93	4,825,860
Fri, Oct 9	8.00	+0.08	+1.0%	7.98	8.15	7.94	12,767,210
Thu, Oct 8	7.92	-0.28	-3.4%	8.20	8.24	7.91	16,326,072
Wed, Oct 7	8.20	-0.03	-0.4%	8.21	8.25	8.18	7,431,154
Tue, Oct 6	8.23	+0.07	+0.9%	8.15	8.23	8.12	6,708,433
Mon, Oct 5	8.16	+0.04	+0.5%	8.11	8.23	8.10	8,318,248
Fri, Oct 2	8.12	+0.09	+1.1%	8.02	8.12	7.98	4,362,035
Thu, Oct 1	8.03	-0.13	-1.6%	8.16	8.17	7.96	11,210,868
Wed, Sep 30	8.16	-0.04	-0.5%	8.18	8.22	8.12	9,241,862
Tue, Sep 29	8.20	-0.01	-0.1%	8.24	8.26	8.17	8,490,057
Mon, Sep 28	8.21	+0.04	+0.5%	8.17	8.27	8.16	7,105,615
Fri, Sep 25	8.17	+0.01	+0.1%	8.16	8.26	8.14	13,696,360
Thu, Sep 24	8.16	+0.06	+0.7%	8.07	8.25	8.01	13,016,044
Wed, Sep 23	8.10	+0.06	+0.7%	8.07	8.13	8.06	7,795,809
Tue, Sep 22	8.04	+0.05	+0.6%	7.94	8.12	7.91	11,894,957
Mon, Sep 21	7.99	-0.02	-0.2%	8.01	8.02	7.90	6,715,195
Fri, Sep 18	8.01	-0.12	-1.5%	8.15	8.18	8.01	16,543,293
Thu, Sep 17	8.13	+0.19	+2.4%	7.98	8.13	7.92	23,631,260
Wed, Sep 16	7.94	+0.16	+2.1%	7.77	8.02	7.77	13,451,852
Tue, Sep 15	7.78	-0.07	-0.9%	7.88	7.92	7.77	13,919,012
Mon, Sep 14	7.85	+0.04	+0.5%	7.81	8.05	7.80	21,283,564
Fri, Sep 11	7.81	+0.01	+0.1%	7.78	7.81	7.73	4,380,479
Thu, Sep 10	7.80	+0.02	+0.3%	7.76	7.81	7.71	5,509,944
Wed, Sep 9	7.78	-0.03	-0.4%	7.81	7.86	7.72	7,258,336
Tue, Sep 8	7.81	-0.04	-0.5%	7.88	7.89	7.77	6,094,464
Mon, Sep 7	7.85	+0.13	+1.7%	7.74	7.86	7.69	6,936,233
Fri, Sep 4	7.72	+0.12	+1.6%	7.62	7.77	7.61	6,437,902
Thu, Sep 3	7.60	+0.07	+0.9%	7.52	7.72	7.51	18,316,452
Wed, Sep 2	7.53	-0.12	-1.6%	7.60	7.60	7.53	7,265,614
Tue, Sep 1	7.65	-0.03	-0.4%	7.68	7.71	7.64	4,486,172
Mon, Aug 31	7.68	-0.13	-1.7%	7.79	7.79	7.57	31,134,260
Thu, Aug 27	7.81	+0.11	+1.4%	7.83	7.92	7.75	7,695,890
Mon, Aug 24	7.70	0.00	0.0%	7.70	7.80	7.65	8,477,681
Fri, Aug 21	7.70	+0.03	+0.4%	7.65	7.70	7.63	4,520,983
Thu, Aug 20	7.67	+0.03	+0.4%	7.68	7.73	7.64	9,222,456
Wed, Aug 19	7.64	-0.02	-0.3%	7.61	7.70	7.51	11,876,864
Tue, Aug 18	7.66	+0.06	+0.8%	7.59	7.66	7.54	9,366,733
Mon, Aug 17	7.60	0.00	0.0%	7.61	7.71	7.53	15,732,926
Fri, Aug 14	7.60	-0.06	-0.8%	7.67	7.67	7.54	12,007,368
Thu, Aug 13	7.66	-0.06	-0.8%	7.72	7.76	7.60	7,814,882
Wed, Aug 12	7.72	+0.16	+2.1%	7.57	7.76	7.56	12,896,792
Tue, Aug 11	7.56	-0.14	-1.8%	7.70	7.72	7.51	12,565,155
Mon, Aug 10	7.70	-0.08	-1.0%	7.79	7.81	7.69	4,646,903
Fri, Aug 7	7.78	-0.02	-0.3%	7.78	7.87	7.70	6,076,425
Thu, Aug 6	7.80	-0.19	-2.4%	7.99	8.05	7.73	14,773,047
Wed, Aug 5	7.99	+0.14	+1.8%	7.90	7.99	7.77	26,833,292
Tue, Aug 4	7.85	+0.35	+4.7%	7.55	7.85	7.54	22,566,182
Mon, Aug 3	7.50	+0.07	+0.9%	7.54	7.62	7.47	30,340,464
Fri, Jul 31	7.43	-0.02	-0.3%	7.46	7.48	7.38	15,945,052
Thu, Jul 30	7.45	-0.02	-0.3%	7.48	7.50	7.41	20,807,258
Wed, Jul 29	7.47	-0.18	-2.4%	7.65	7.66	7.47	13,051,649

Ticker: ADX:ALDAR
Asset type: Stock
Exchange: ADX
Currency: AED

Latest news

Aldar Properties: Sales Surpass AED 5 Billion in the Week Leading to Livex Abu Dhabi

Sep 29, 2026

Closed 8.20 (-0.1%) on Sep 29, 2026

Aldar Properties: Unveils Saadiyat Grove, an Experiential Luxury Retail and Fine Dining Destination in Abu Dhabi’s Saadiyat Cultural District

Sep 18, 2026

Closed 8.01 (-1.5%) on Sep 18, 2026

Aldar Properties: Generates AED 1.5 Billion in Sales During Launch of the Canopies at Yas Point

Jul 31, 2026

Closed 7.43 (-0.3%) on Jul 31, 2026

Aldar Properties: His Highness Sheikh Khaled Bin Mohamed Bin Zayed Al Nahyan Inaugurates AED 100 Billion Marsa Al Saadiyat

Jul 22, 2026

Closed 7.70 (+0.8%) on Jul 22, 2026

Aldar Properties: Unveils Yas Point, AED 6 Billion Waterfront Destination on the Northern Shore of Yas Island

Jul 9, 2026

Closed 8.16 (+0.7%) on Jul 10, 2026

Aldar Properties: Sells Out the Orchids at Yas Acres During Launch, Generating More Than AED 680 Million

Jun 26, 2026

Closed 8.51 (+2.3%) on Jun 26, 2026

Aldar Properties: Expands Dubai Residential Rental Market Presence With AED 1.1 Billion Acquisition

May 15, 2026

Closed 7.50 (-3.0%) on May 18, 2026

Aldar Launches Beachfront Living On Ras Al Khaimah's Al Marjan Island With Nikki Beach Residences

Nov 29, 2023

Aldar Properties: Strategic land exchange transaction

Jan 5, 2020

All Al Dar Properties news

Decks

9M 2025 Earnings Presentation
Earnings · 50 slides · Oct 28, 2025
Debt Investor Presentation (September 2025)
Debt investors · 65 slides · September 2025
Investor Presentation (August 2025)
Investor deck · 60 slides · August 2025
H1 2025 Earnings Presentation
Earnings · 49 slides · Jul 29, 2025

Al Dar Properties on 6ix

News releases: 7 in the last 12 months · 9 in all · newest Sep 29, 2026 · oldest 2020
Decks: 72 decks · latest Oct 28, 2025