Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-21 23:18:17 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(EMI) EMIRATES NBD PJSC Daily Prices...

     Prev Section TOC    Company Info for EMI    Basic Next Section


Company Details for (EMI) EMIRATES NBD PJSC

Listing CodeEMI
Listing NameEMIRATES NBD PJSC
GICS SectorNot Applic
ISIN NameEMITCH LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000EMI3


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for EMI .. Monday 14th May 2007

EMI is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for EMI    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (EMI) EMIRATES NBD PJSC
DateOpenHighLowCloseVolume
2007-05-1500000
2007-05-141.271.271.241.25###
2007-05-11######1.271.27284077
2007-05-101.3751.375######528621
2007-05-09#########1.375###
2007-05-08############81255
2007-05-071.41.4######1549323
2007-05-041.411.41######50683
2007-05-031.411.41###1.41###
2007-05-021.4######1.4###
2007-05-011.421.42######212028
2007-04-301.4451.451.4251.43148859
2007-04-271.4251.441.4251.42541075
2007-04-26###1.45###1.45101620
2007-04-241.441.461.441.44277473
2007-04-23###1.47###1.455###
2007-04-201.411.461.411.46187747
2007-04-19###1.52###1.4451411026
2007-04-181.29###1.28###785253
2007-04-171.261.271.231.27###
2007-04-161.261.291.241.29###
2007-04-13######1.251.2536842
2007-04-121.25###1.25######
2007-04-11######1.21.24132876
2007-04-10############121485
2007-04-05###1.355#########
2007-04-041.3751.375#########
2007-04-03############127544
2007-04-021.285###1.285###120322
2007-03-301.28###1.251.2541250
2007-03-291.271.281.271.27###
2007-03-281.23###1.231.25###
2007-03-271.21###1.211.22545780
2007-03-261.211.231.21.225243084
2007-03-231.21.21###1.21###
2007-03-221.21.231.21.2###
2007-03-211.1851.21.1851.213585
2007-03-201.21.22######44026
2007-03-19#########1.175###
2007-03-16###############
2007-03-151.21.21.1851.185###
2007-03-14###1.2###1.284350
2007-03-131.251.25###1.2###
2007-03-121.251.261.231.25###
2007-03-091.271.281.251.25###
2007-03-081.29###1.271.27###
2007-03-07######1.281.2974378
2007-03-061.21.29###1.26214283
2007-03-051.3451.3451.221.22###
2007-03-02############103824
2007-03-01###1.4######219627
2007-02-28#########1.375###
2007-02-27###1.481.441.45###
2007-02-261.44###1.441.45227527
2007-02-231.451.451.4251.425###
2007-02-22###1.441.421.42###
2007-02-211.421.431.41.43###
2007-02-201.421.44#########
2007-02-19###1.42#########
2007-02-16###1.43#########
2007-02-15###############
2007-02-14###1.45###1.4664471
2007-02-13###1.385#########
2007-02-12###############
2007-02-091.281.3251.281.325###
2007-02-08######1.285######
2007-02-071.29###1.281.28###
2007-02-061.285###1.28###232153
2007-02-051.251.291.251.285###
2007-02-021.281.28###1.27163828
2007-02-011.271.2751.251.25###
2007-01-311.271.28###1.27346476
2007-01-30###1.28#########
2007-01-29###1.2###1.2###
2007-01-25#########1.175###
2007-01-241.211.21######91680
2007-01-231.2######1.2532483
2007-01-221.251.25###1.2841924
2007-01-191.2751.2751.2251.23207570
2007-01-181.281.281.2551.27###
2007-01-17######1.28###85980
2007-01-161.27###1.251.29364549
2007-01-151.23###1.23######
2007-01-121.23###1.221.225###
2007-01-111.221.241.221.22###
2007-01-10###1.24###1.21###
2007-01-091.231.23#########
2007-01-081.261.261.211.22###
2007-01-051.29###1.251.27###
2007-01-041.281.28###1.27326250
2007-01-03######1.271.285608386
2007-01-021.22###1.22######
2006-12-29###1.2######1035056
2006-12-28############600172
2006-12-27############1075359
2006-12-221.251.25######576678
2006-12-211.241.271.21.255###
2006-12-201.451.45###1.253972682
2006-12-191.751.751.41.42002350
2006-12-1800000
2006-12-151.45###1.451.55###
2006-12-14###1.45###1.45###
2006-12-131.41.41.375######
2006-12-12############133089
2006-12-111.421.42###1.4###
2006-12-08###1.41.3251.385###
2006-12-071.29###1.29######
2006-12-061.28###1.28######
2006-12-051.29###1.281.28###
2006-12-041.271.281.271.28###
2006-12-011.291.291.271.2838173
2006-11-30######1.291.29###
2006-11-29######1.271.29122789
2006-11-28######1.28###58379
2006-11-27######1.26###147028
2006-11-24###############
2006-11-23############280081
2006-11-22###############
2006-11-211.23###1.23######
2006-11-201.211.221.211.21###
2006-11-171.251.271.211.22117420
2006-11-161.251.271.251.25###
2006-11-151.251.271.251.27###
2006-11-141.2551.271.231.25###
2006-11-131.2451.281.231.255114524
2006-11-101.221.25###1.245###
2006-11-09######1.231.23###
2006-11-08############507380
2006-11-07######1.29######
2006-11-061.2551.3451.25######
2006-11-03###1.27###1.245549642
2006-11-02######1.145###457920
2006-11-01###############
2006-10-31###1.155######188446
2006-10-30###############
2006-10-271.155############
2006-10-26###############
2006-10-250.975###0.975######
2006-10-24#########0.975686725
2006-10-230.9850.985#########
2006-10-20#########0.975181571
2006-10-19############56579
2006-10-180.9750.9850.9750.985###
2006-10-17###############
2006-10-160.9850.985#########
2006-10-13###############
2006-10-12############1071025
2006-10-11#########0.985###
2006-10-10#########0.985###
2006-10-09#########0.945202874
2006-10-06###############
2006-10-05#########0.945###
2006-10-040.925############
2006-10-03#########0.945###
2006-10-02############240126
2006-09-29###############
2006-09-28######0.975######
2006-09-27############192886
2006-09-260.975############
2006-09-25###############
2006-09-220.88###0.88######
2006-09-21######0.880.88###
2006-09-20######0.8850.885223185
2006-09-19############149787
2006-09-18######0.89######
2006-09-15###############
2006-09-14############23750
2006-09-13###############
2006-09-12######0.88######
2006-09-11############41647
2006-09-08#########0.975###
2006-09-07###0.9850.955###3171286
2006-09-06######0.985######
2006-09-05############144271
2006-09-04############491889
2006-09-01###############
2006-08-31###############
2006-08-30############512088
2006-08-29###############
2006-08-28######0.83###784470
2006-08-25###############
2006-08-24###1.045######189055
2006-08-23######1######
2006-08-221#########187878
2006-08-21###############
2006-08-18######1113644
2006-08-17######1######
2006-08-16######1###215040
2006-08-15############224851
2006-08-14######1######
2006-08-11###############
2006-08-101######1###
2006-08-09######0.975######
2006-08-08###0.975###0.975###
2006-08-070.88###0.88###251959
2006-08-04######0.8550.875###
2006-08-03######0.890.89509026
2006-08-02############458341
2006-08-010.82###0.820.87380841
2006-07-310.820.82######83976
2006-07-280.810.820.8###147187
2006-07-270.810.840.810.81###
2006-07-260.810.82###0.81###
2006-07-250.80.80.80.8###
2006-07-240.80.810.7850.78597083
2006-07-210.790.80.790.8###
2006-07-200.790.790.790.79###
2006-07-190.780.7850.780.78###
2006-07-180.790.790.770.775###
2006-07-170.790.790.780.7937485
2006-07-140.780.810.7750.79###
2006-07-130.80.80.780.78###
2006-07-120.810.8250.790.7984359
2006-07-110.820.820.80.8###
2006-07-100.810.8250.80.8278342
2006-07-070.810.810.780.8145578
2006-07-060.790.810.7850.81128250
2006-07-050.8###0.790.79###
2006-07-040.77###0.77######
2006-07-030.830.83###0.77###
2006-06-300.810.830.80.83106250
2006-06-280.790.810.790.872171
2006-06-270.80.80.780.793545
2006-06-260.810.820.80.8###
2006-06-230.77###0.770.81###
2006-06-220.810.820.770.77###
2006-06-210.820.8450.7750.81###
2006-06-200.870.870.820.82151544
2006-06-190.840.860.820.86###
2006-06-160.860.870.790.84###
2006-06-150.82###0.820.85465747
2006-06-140.870.870.755###339851
2006-06-130.785###0.7850.845###
2006-06-090.760.80.760.77###
2006-06-080.720.7750.72###560789
2006-06-07###0.750.710.72###
2006-06-06###0.77######498941
2006-06-05###############
2006-06-02###############
2006-06-01############15820
2006-05-31######0.58###28343
2006-05-30############104357
2006-05-29###0.625######56180
2006-05-26###############
2006-05-25###############
2006-05-24###############
2006-05-23###############
2006-05-22###############
2006-05-19###############
2006-05-18######0.59###474645
2006-05-17######0.625###74272
2006-05-16############581585
2006-05-15###############
2006-05-120.590.6550.59###881352
2006-05-110.570.570.570.57###
2006-05-10############62186
2006-05-09######0.59###105359
2006-05-080.59###0.59###318940
2006-05-050.590.590.590.59###
2006-05-040.5750.590.5750.59###
2006-05-030.56###0.550.56###
2006-05-02######0.560.56###
2006-05-01###0.590.56######
2006-04-280.5750.5750.560.56###
2006-04-270.570.590.570.575114427
2006-04-26######0.560.575199853
2006-04-240.59###0.580.5827580
2006-04-21######0.59######
2006-04-20###############
2006-04-19###############
2006-04-180.585###0.56######
2006-04-13######0.530.59416385
2006-04-11###0.655###0.655115841
2006-04-10######0.625###66620
2006-04-07############125981
2006-04-06#########0.655###
2006-04-05###0.675###0.675539458
2006-04-04###############
2006-04-03###############
2006-03-31######0.59###1158380
2006-03-300.59###0.590.59###
2006-03-290.590.590.570.59###
2006-03-28######0.590.59###
2006-03-270.58###0.57###278355
2006-03-240.580.580.570.57115985
2006-03-230.580.580.570.5788625
2006-03-220.58###0.5750.575107822
2006-03-210.58###0.57######
2006-03-20######0.580.58237473
2006-03-170.59###0.58######
2006-03-16######0.5850.59###
2006-03-15############134250
2006-03-14###############
2006-03-130.59###0.59###120154
2006-03-10######0.590.59###
2006-03-09############82543
2006-03-08###############
2006-03-070.585###0.585######
2006-03-06######0.570.575###
2006-03-03############233524
2006-03-02###############
2006-03-01#########0.655187325
2006-02-28############285140
2006-02-27###0.685######550453
2006-02-24############119128
2006-02-23###0.6450.585######
2006-02-22######0.585###191455
2006-02-21############31127
2006-02-200.59###0.57######
2006-02-170.58###0.570.59###
2006-02-16######0.57###78720
2006-02-15######0.57###132923
2006-02-14############10076
2006-02-13###############
2006-02-10###############
2006-02-09############98150
2006-02-080.625#########241352
2006-02-07######0.5550.625668970
2006-02-060.550.560.550.56352444
2006-02-030.540.5450.540.545###
2006-02-020.5450.5450.540.545###
2006-02-010.5250.5450.5250.545###
2006-01-310.540.540.510.5276447
2006-01-300.540.550.520.52###
2006-01-27############54271
2006-01-25######0.5250.53###
2006-01-24###0.540.53###82726
2006-01-230.5450.5450.53######
2006-01-200.530.5450.530.545###
2006-01-190.550.550.540.54###
2006-01-180.56###0.550.56163341
2006-01-170.56###0.555######
2006-01-160.550.5750.5450.555###
2006-01-130.540.550.530.55155054
2006-01-120.530.540.530.54###
2006-01-110.520.530.520.53###
2006-01-100.510.5250.510.525###
2006-01-090.510.52###0.51###
2006-01-060.520.52###0.52###
2006-01-050.520.520.4850.485###
2006-01-040.520.55###0.53###
2006-01-030.5############
2005-12-300.490.50.4850.5###
2005-12-290.490.50.4850.5###
2005-12-280.470.490.460.49###
2005-12-270.45###0.450.455###
2005-12-230.45###0.450.455###
2005-12-220.420.44###0.44###
2005-12-210.450.450.420.42233927
2005-12-200.4550.4550.440.45###
2005-12-190.460.460.450.4595049
2005-12-160.470.470.470.478575
2005-12-150.460.4850.460.485###
2005-12-140.4850.4850.450.485109585
2005-12-130.490.490.480.485###
2005-12-120.480.490.480.4932870
2005-12-09###0.490.460.49###
2005-12-080.470.49#########
2005-12-070.480.480.46###317470
2005-12-060.510.510.460.49###
2005-12-050.5250.530.450.52564320
2005-12-02######0.5250.525###
2005-12-010.550.550.5250.5357875
2005-11-300.5250.5550.520.555###
2005-11-290.540.550.510.55301620
2005-11-280.530.5450.51######
2005-11-250.5750.5750.5450.55###
2005-11-240.560.5850.560.56###
2005-11-230.530.540.520.54###
2005-11-220.5250.540.520.52###
2005-11-210.510.5450.510.52703574
2005-11-180.560.56###0.51###
2005-11-170.560.570.560.56411850
2005-11-160.5750.5750.560.57###
2005-11-150.580.58###0.57###
2005-11-140.560.580.560.58337743
2005-11-110.550.5550.540.5596886
2005-11-100.555###0.550.55###
2005-11-090.540.560.540.555158980
2005-11-08###0.575#########
2005-11-070.57###0.540.56599246
2005-11-040.53###0.530.54###
2005-11-030.490.510.490.51###
2005-11-02###0.49###0.48366621
2005-11-010.450.460.4450.46137250
2005-10-310.450.460.4450.445155780
2005-10-280.440.450.440.45237150
2005-10-270.460.460.4450.45135180
2005-10-260.470.470.460.46150982
2005-10-250.460.470.450.45449587
2005-10-240.420.450.420.45###
2005-10-210.430.430.420.4254249
2005-10-200.420.430.420.42###
2005-10-190.4250.4250.420.42###
2005-10-180.420.420.410.42159429
2005-10-170.410.420.40.42###
2005-10-14######0.410.4149957
2005-10-130.41############
2005-10-12###0.41#########
2005-10-110.40.410.40.41###
2005-10-100.40.410.40.4155345
2005-10-07###0.41###0.41###
2005-10-060.40.4#########
2005-10-050.410.410.40.4###
2005-10-04###0.420.410.41###
2005-10-030.420.43#########
2005-09-300.410.420.410.41###
2005-09-290.4250.4250.410.41###
2005-09-28#########0.43126545
2005-09-270.40.440.4###555175
2005-09-26#########0.4896185
2005-09-230.3850.385###0.375###
2005-09-220.40.4###0.385###
2005-09-21############258178
2005-09-200.4250.4250.40.41311850
2005-09-19#########0.43###
2005-09-16#########0.375###
2005-09-15############56785
2005-09-140.3450.345#########
2005-09-130.3450.345###0.345###
2005-09-12######0.3450.34561650
2005-09-09###0.355#########
2005-09-080.345############
2005-09-07###############
2005-09-060.355#########384425
2005-09-05#########0.355###
2005-09-02###0.325###0.325###
2005-09-01############288050
2005-08-31############391057
2005-08-30###############
2005-08-29###############
2005-08-26###############
2005-08-25############487185
2005-08-24############766249
2005-08-23###############
2005-08-22###############
2005-08-19###############
2005-08-18###0.325#########
2005-08-17############303020
2005-08-16###############
2005-08-15######0.290.29###
2005-08-12###############
2005-08-11######0.29######
2005-08-100.28###0.28###942678
2005-08-090.290.290.280.28###
2005-08-080.280.290.2750.275314025
2005-08-050.2750.280.2750.28###
2005-08-040.2750.2750.270.27###
2005-08-030.260.270.260.27###
2005-08-020.260.270.2550.2559150
2005-08-010.250.250.250.25###
2005-07-290.260.260.250.25###
2005-07-280.2550.2550.250.255###
2005-07-270.260.260.2550.255###
2005-07-260.26###0.260.2660858
2005-07-250.270.270.260.26144642
2005-07-220.2750.2750.270.27###
2005-07-210.2850.2850.26######
2005-07-200.29###0.290.29###
2005-07-190.290.290.2850.285130644
2005-07-180.280.290.2750.29###
2005-07-150.280.290.2750.29###
2005-07-140.280.2850.280.285###
2005-07-130.2750.2750.270.2712288
2005-07-120.280.290.260.26124320
2005-07-110.2750.280.2750.28###
2005-07-080.260.260.260.26###
2005-07-070.260.260.260.2661081
2005-07-06######0.260.26###
2005-07-050.280.28#########
2005-07-040.250.2750.250.27###
2005-07-010.2450.250.2450.25###
2005-06-300.240.250.240.24523279
2005-06-290.240.240.230.2314752
2005-06-280.250.250.23######
2005-06-270.250.260.250.2592923
2005-06-240.250.270.250.27###
2005-06-230.250.2550.250.25183749
2005-06-220.250.2550.250.25###
2005-06-210.260.270.250.25###
2005-06-200.240.26###0.25###
2005-06-170.220.22#########
2005-06-160.22###0.22######
2005-06-150.2250.2250.220.22###
2005-06-140.2250.2250.2250.225###
2005-06-100.230.2550.230.25###
2005-06-090.2250.2550.220.255###
2005-06-080.20.220.20.22###
2005-06-070.210.210.20.2###
2005-06-060.20.210.20.2###
2005-06-03###############
2005-06-02###############
2005-06-01###############
2005-05-31###0.2###0.2###
2005-05-300.20.2#########
2005-05-27###0.21###0.2857289
2005-05-26###############
2005-05-250.185###0.1850.185136127
2005-05-24###############
2005-05-230.1850.185#########
2005-05-20######0.1850.185206184
2005-05-19###############
2005-05-18############18051
2005-05-17###############
2005-05-160.20.2###0.287775
2005-05-130.20.2#########
2005-05-120.20.20.20.2###
2005-05-11###############
2005-05-10###0.2######184674
2005-05-090.20.20.20.20
2005-05-06###0.2###0.2###
2005-05-05###############
2005-05-04######0.185######
2005-05-03######0.1850.185###
2005-05-02###############
2005-04-29###0.2######561752
2005-04-280.20.20.20.28253
2005-04-270.21###0.20.2302253
2005-04-260.210.210.210.21###
2005-04-22############405749
2005-04-210.220.22######678484
2005-04-20######0.220.22###
2005-04-190.22###0.22######
2005-04-18###############
2005-04-150.220.220.2######
2005-04-140.260.26#########
2005-04-130.2550.270.2550.27###
2005-04-120.21###0.21######
2005-04-11###0.21###0.2###
2005-04-080.20.2######342455
2005-04-070.21###0.210.21###
2005-04-060.2250.2250.21###492954
2005-04-050.230.230.2250.225###
2005-04-040.240.240.240.24###
2005-04-010.2450.250.2450.25504050
2005-03-310.250.250.250.25###
2005-03-300.2550.2550.250.25###
2005-03-290.250.2550.250.255###
2005-03-240.2550.2550.2550.255###
2005-03-230.250.2550.250.25581480
2005-03-220.2550.2550.2550.255###
2005-03-210.250.2550.2450.255###
2005-03-180.2450.2550.2450.255###
2005-03-170.260.260.240.24###
2005-03-160.240.250.240.25###
2005-03-150.250.250.250.25###
2005-03-140.250.2550.250.25217550
2005-03-110.250.2550.250.25###
2005-03-100.240.2550.240.25561371
2005-03-090.270.270.220.255429927
2005-03-080.2750.280.270.28###
2005-03-070.280.280.2750.275101026
2005-03-040.280.280.280.28###
2005-03-030.280.2850.280.285###
2005-03-020.2850.2850.270.28###
2005-03-010.2850.2850.280.285###
2005-02-280.290.290.2850.285307748
2005-02-25######0.2850.29###
2005-02-24######0.290.29###
2005-02-23######0.285###739650
2005-02-22######0.290.29###
2005-02-21######0.290.2990150
2005-02-180.29###0.285######
2005-02-17######0.280.29###
2005-02-16######0.290.29193044
2005-02-15###############
2005-02-14###############
2005-02-11############111980
2005-02-10######0.28######
2005-02-090.29###0.29######
2005-02-08######0.280.2990120
2005-02-070.290.290.2850.29218980
2005-02-040.2850.290.280.28###
2005-02-030.2750.280.2750.28###
2005-02-020.280.280.2750.275###
2005-02-010.27###0.270.275588643
2005-01-31######0.260.26###
2005-01-28###############
2005-01-27############429227
2005-01-25############156250
2005-01-24###############
2005-01-21###############
2005-01-20###############
2005-01-19###############
2005-01-180.3250.325#########
2005-01-17###############
2005-01-14###############
2005-01-13###############
2005-01-12###############
2005-01-11###############
2005-01-10###0.325#########
2005-01-07###############
2005-01-060.3250.325######146347
2005-01-05#########0.325216283
2005-01-04############87982
2004-12-31###############
2004-12-30############0
2004-12-29###############
2004-12-24###############
2004-12-23############78453


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-21 23:18:17 thru 2018-07-21 23:18:17 GMT for 0 secs.
Page length category 2 - Current - 0, 00000