5 DAY PERFORMANCE
+2.82%
1 MONTH PERFORMANCE
+9.71%
3 MONTH PERFORMANCE
+18.46%
6 MONTH PERFORMANCE
+32.56%
YEAR-TO-DATE PERFORMANCE
+14.57%
1 YEAR PERFORMANCE
+48.24%
abrdn Emerging Markets ex-China Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $7.96 | $8.01 (0.63%) | $8.04 | $7.94 | 183.32 K | $348.39 M |
| 02/05/2026 | $7.91 | $7.92 (0.13%) | $7.99 | $7.85 | 146.04 K | $344.48 M |
| 02/04/2026 | $7.97 | $7.95 (-0.25%) | $8.01 | $7.86 | 197.80 K | $345.78 M |
| 02/03/2026 | $7.89 | $7.90 (0.13%) | $7.94 | $7.81 | 106.70 K | $343.61 M |
| 02/02/2026 | $7.79 | $7.80 (0.13%) | $7.80 | $7.64 | 222.20 K | $339.26 M |
| 01/30/2026 | $7.97 | $7.85 (-1.51%) | $7.97 | $7.81 | 80.00 K | $341.43 M |
| 01/29/2026 | $8.04 | $7.99 (-0.62%) | $8.06 | $7.86 | 136.10 K | $347.52 M |
| 01/28/2026 | $8.09 | $8.04 (-0.62%) | $8.09 | $7.90 | 245.80 K | $349.70 M |
| 01/27/2026 | $7.95 | $7.98 (0.38%) | $8.01 | $7.95 | 151.23 K | $347.09 M |
| 01/26/2026 | $7.79 | $7.86 (0.9%) | $7.87 | $7.79 | 191.31 K | $341.87 M |
| 01/23/2026 | $7.71 | $7.76 (0.65%) | $7.77 | $7.67 | 77.80 K | $337.52 M |
| 01/22/2026 | $7.67 | $7.71 (0.52%) | $7.74 | $7.61 | 141.50 K | $335.34 M |
| 01/21/2026 | $7.52 | $7.61 (1.2%) | $7.65 | $7.49 | 219.64 K | $330.99 M |
| 01/20/2026 | $7.42 | $7.48 (0.81%) | $7.51 | $7.42 | 131.42 K | $325.34 M |
| 01/16/2026 | $7.49 | $7.44 (-0.67%) | $7.54 | $7.38 | 1.23 M | $323.60 M |
| 01/15/2026 | $7.50 | $7.48 (-0.27%) | $7.50 | $7.41 | 337.50 K | $325.34 M |
| 01/14/2026 | $7.47 | $7.40 (-0.94%) | $7.48 | $7.39 | 230.20 K | $321.86 M |
| 01/13/2026 | $7.40 | $7.46 (0.81%) | $7.48 | $7.38 | 368.52 K | $324.47 M |
| 01/12/2026 | $7.38 | $7.42 (0.54%) | $7.42 | $7.29 | 239.63 K | $322.73 M |
| 01/09/2026 | $7.22 | $7.37 (2.08%) | $7.39 | $7.22 | 315.90 K | $320.56 M |
| 01/08/2026 | $7.30 | $7.19 (-1.51%) | $7.35 | $7.15 | 198.00 K | $312.73 M |
| 01/07/2026 | $7.27 | $7.31 (0.55%) | $7.33 | $7.18 | 246.80 K | $317.95 M |
| 01/06/2026 | $7.25 | $7.31 (0.83%) | $7.33 | $7.23 | 284.10 K | $317.95 M |
| 01/05/2026 | $7.20 | $7.19 (-0.14%) | $7.25 | $7.17 | 149.80 K | $312.73 M |
| 01/02/2026 | $7.09 | $7.13 (0.56%) | $7.14 | $7.08 | 172.06 K | $310.12 M |
| 12/31/2025 | $7.07 | $7.00 (-0.99%) | $7.07 | $7.00 | 172.33 K | $304.46 M |
| 12/30/2025 | $7.16 | $7.21 (0.7%) | $7.23 | $7.15 | 297.60 K | $313.60 M |
| 12/29/2025 | $7.08 | $7.11 (0.42%) | $7.15 | $7.04 | 99.40 K | $309.25 M |
| 12/26/2025 | $6.97 | $7.09 (1.72%) | $7.11 | $6.96 | 187.20 K | $308.38 M |
| 12/24/2025 | $6.95 | $6.92 (-0.43%) | $6.96 | $6.91 | 35.14 K | $300.98 M |
| 12/23/2025 | $6.92 | $6.91 (-0.14%) | $6.96 | $6.87 | 125.12 K | $300.55 M |
| 12/22/2025 | $6.94 | $6.90 (-0.58%) | $6.97 | $6.88 | 131.93 K | $300.11 M |
| 12/19/2025 | $6.88 | $6.88 (0%) | $7.00 | $6.82 | 501.89 K | $299.24 M |
| 12/18/2025 | $6.80 | $6.87 (1.03%) | $6.88 | $6.75 | 121.50 K | $298.81 M |
| 12/17/2025 | $6.79 | $6.73 (-0.88%) | $6.86 | $6.72 | 61.25 K | $292.72 M |
| 12/16/2025 | $6.85 | $6.78 (-1.02%) | $6.93 | $6.78 | 115.11 K | $294.89 M |
| 12/15/2025 | $6.96 | $6.89 (-1.01%) | $6.96 | $6.88 | 115.20 K | $299.68 M |
| 12/12/2025 | $7.00 | $6.91 (-1.29%) | $7.05 | $6.86 | 83.30 K | $300.55 M |
| 12/11/2025 | $7.00 | $6.98 (-0.29%) | $7.02 | $6.97 | 126.40 K | $303.59 M |
| 12/10/2025 | $7.01 | $7.06 (0.71%) | $7.11 | $7.00 | 515.70 K | $307.07 M |
| 12/09/2025 | $7.03 | $6.97 (-0.85%) | $7.03 | $6.92 | 84.34 K | $303.16 M |
| 12/08/2025 | $6.91 | $7.00 (1.3%) | $7.00 | $6.67 | 292.30 K | $304.46 M |
| 12/05/2025 | $6.86 | $6.87 (0.15%) | $6.92 | $6.86 | 92.40 K | $298.81 M |
| 12/04/2025 | $6.80 | $6.83 (0.44%) | $6.83 | $6.79 | 67.30 K | $297.07 M |
| 12/03/2025 | $6.77 | $6.80 (0.44%) | $6.80 | $6.73 | 84.70 K | $295.76 M |
| 12/02/2025 | $6.76 | $6.75 (-0.15%) | $6.78 | $6.72 | 117.83 K | $293.59 M |
| 12/01/2025 | $6.71 | $6.72 (0.15%) | $6.75 | $6.71 | 49.40 K | $292.28 M |
| 11/28/2025 | $6.70 | $6.73 (0.45%) | $6.76 | $6.69 | 127.70 K | $292.72 M |
| 11/26/2025 | $6.65 | $6.70 (0.75%) | $6.71 | $6.65 | 114.04 K | $291.41 M |
| 11/25/2025 | $6.50 | $6.56 (0.92%) | $6.59 | $6.50 | 52.20 K | $285.32 M |
| 11/24/2025 | $6.50 | $6.52 (0.31%) | $6.52 | $6.42 | 125.12 K | $283.58 M |
| 11/21/2025 | $6.50 | $6.49 (-0.15%) | $6.53 | $6.41 | 71.60 K | $282.28 M |
| 11/20/2025 | $6.62 | $6.50 (-1.81%) | $6.66 | $6.50 | 65.91 K | $282.72 M |
| 11/19/2025 | $6.61 | $6.57 (-0.61%) | $6.66 | $6.52 | 171.62 K | $285.76 M |
| 11/18/2025 | $6.66 | $6.65 (-0.15%) | $6.66 | $6.59 | 86.94 K | $289.24 M |
| 11/17/2025 | $6.70 | $6.67 (-0.45%) | $6.71 | $6.63 | 112.20 K | $290.11 M |
| 11/14/2025 | $6.78 | $6.72 (-0.88%) | $6.78 | $6.70 | 89.60 K | $292.28 M |
| 11/13/2025 | $6.86 | $6.82 (-0.58%) | $6.95 | $6.79 | 69.32 K | $296.63 M |
| 11/12/2025 | $6.90 | $6.84 (-0.87%) | $6.99 | $6.84 | 59.02 K | $297.50 M |
| 11/11/2025 | $6.82 | $6.89 (1.03%) | $6.89 | $6.82 | 77.20 K | $299.68 M |
| 11/10/2025 | $6.88 | $6.87 (-0.15%) | $6.92 | $6.83 | 51.65 K | $298.81 M |
| 11/07/2025 | $6.86 | $6.77 (-1.31%) | $6.87 | $6.74 | 100.80 K | $294.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
