| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 19/12/24 | AED375,487.60 | AED376,922.67 | AED378,939.34 | AED376,922.67 |
| 18/12/24 | AED389,066.02 | AED367,255.69 | AED390,306.59 | AED367,255.69 |
| 17/12/24 | AED388,702.72 | AED389,066.02 | AED397,219.13 | AED389,066.02 |
| 16/12/24 | AED382,551.27 | AED388,702.72 | AED395,033.78 | AED388,702.72 |
| 15/12/24 | AED371,890.02 | AED382,551.27 | AED385,275.87 | AED382,551.27 |
| 14/12/24 | AED372,402.27 | AED371,890.02 | AED376,401.38 | AED371,890.02 |
| 13/12/24 | AED368,624.25 | AED372,402.27 | AED374,165.64 | AED372,402.27 |
| 12/12/24 | AED372,319.94 | AED368,624.25 | AED377,886.91 | AED368,624.25 |
| 11/12/24 | AED354,385.48 | AED372,319.94 | AED375,116.97 | AED372,319.94 |
| 10/12/24 | AED357,724.30 | AED354,385.48 | AED360,470.85 | AED354,385.48 |
| 09/12/24 | AED370,261.63 | AED357,724.30 | AED372,148.58 | AED357,724.30 |
| 08/12/24 | AED366,893.81 | AED370,261.63 | AED371,149.74 | AED370,261.63 |
| 07/12/24 | AED365,326.01 | AED366,893.81 | AED369,078.23 | AED366,893.81 |
| 06/12/24 | AED355,385.27 | AED365,326.01 | AED373,209.74 | AED365,326.01 |
| 05/12/24 | AED361,905.68 | AED355,385.27 | AED380,881.34 | AED355,385.27 |
| 04/12/24 | AED350,530.11 | AED361,905.68 | AED363,410.72 | AED361,905.68 |
| 03/12/24 | AED350,727.37 | AED350,530.11 | AED352,120.32 | AED350,530.11 |
| 02/12/24 | AED356,683.81 | AED350,727.37 | AED359,164.91 | AED350,727.37 |
| 01/12/24 | AED351,906.25 | AED356,683.81 | AED359,030.26 | AED356,683.81 |
| 30/11/24 | AED358,139.63 | AED351,906.25 | AED355,718.34 | AED351,906.25 |
| 29/11/24 | AED351,974.89 | AED358,139.63 | AED362,421.15 | AED358,139.63 |
| 28/11/24 | AED352,738.60 | AED351,974.89 | AED355,356.81 | AED351,974.89 |
| 27/11/24 | AED338,880.41 | AED352,738.60 | AED357,731.03 | AED352,738.60 |
| 26/11/24 | AED342,064.63 | AED338,880.41 | AED349,996.14 | AED338,880.41 |
| 25/11/24 | AED359,627.73 | AED342,064.63 | AED363,640.73 | AED342,064.63 |
| 24/11/24 | AED359,436.53 | AED359,627.73 | AED361,999.49 | AED359,627.73 |
| 23/11/24 | AED364,022.70 | AED359,436.53 | AED363,966.02 | AED359,436.53 |
| 22/11/24 | AED361,126.64 | AED364,022.70 | AED366,599.99 | AED364,022.70 |
| 21/11/24 | AED345,956.50 | AED361,126.64 | AED363,502.15 | AED361,126.64 |
| 20/11/24 | AED338,721.81 | AED345,956.50 | AED348,001.42 | AED345,956.50 |
| 19/11/24 | AED331,730.17 | AED338,721.81 | AED344,639.20 | AED338,721.81 |