Americana Restaurants International PLC (ADX:AMR)
United Arab Emirates · Delayed Price · Currency is AED 2.040
-0.010 (-0.49%)
Last updated: Jul 22, 2026, 10:00 AM GST
ADX:AMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 2.04 | 2.07 | 2.04 | 2.04 | 2.04 | - | 2,374,305 |
| Jul 22, 2026 | 2.05 | 2.05 | 2.02 | 2.04 | 2.04 | -0.49% | 2,791,245 |
| Jul 21, 2026 | 2.00 | 2.08 | 1.98 | 2.05 | 2.05 | 3.54% | 4,619,272 |
| Jul 20, 2026 | 2.04 | 2.05 | 1.98 | 1.98 | 1.98 | -3.41% | 8,340,692 |
| Jul 17, 2026 | 2.08 | 2.08 | 2.02 | 2.05 | 2.05 | -0.97% | 7,606,777 |
| Jul 16, 2026 | 2.06 | 2.10 | 2.06 | 2.07 | 2.07 | - | 3,055,942 |
| Jul 15, 2026 | 2.11 | 2.11 | 2.05 | 2.07 | 2.07 | -1.43% | 5,570,696 |
| Jul 14, 2026 | 2.07 | 2.15 | 2.07 | 2.10 | 2.10 | 1.94% | 11,320,345 |
| Jul 13, 2026 | 2.05 | 2.08 | 2.04 | 2.06 | 2.06 | 0.49% | 4,313,583 |
| Jul 10, 2026 | 2.06 | 2.07 | 2.04 | 2.05 | 2.05 | - | 1,621,675 |
| Jul 9, 2026 | 2.04 | 2.05 | 2.00 | 2.05 | 2.05 | - | 3,772,457 |
| Jul 8, 2026 | 2.03 | 2.08 | 1.99 | 2.05 | 2.05 | - | 11,999,143 |
| Jul 7, 2026 | 2.06 | 2.07 | 2.03 | 2.05 | 2.05 | -0.97% | 4,755,664 |
| Jul 6, 2026 | 2.05 | 2.07 | 2.04 | 2.07 | 2.07 | 0.98% | 4,417,462 |
| Jul 3, 2026 | 2.06 | 2.06 | 2.03 | 2.05 | 2.05 | -0.97% | 1,364,202 |
| Jul 2, 2026 | 2.07 | 2.07 | 2.04 | 2.07 | 2.07 | - | 3,365,978 |
| Jul 1, 2026 | 2.04 | 2.07 | 2.03 | 2.07 | 2.07 | 1.97% | 5,642,261 |
| Jun 30, 2026 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | - | 3,753,432 |
| Jun 29, 2026 | 2.00 | 2.03 | 1.97 | 2.03 | 2.03 | 1.00% | 8,236,687 |
| Jun 26, 2026 | 2.01 | 2.02 | 1.97 | 2.01 | 2.01 | - | 4,593,675 |
| Jun 25, 2026 | 2.06 | 2.07 | 2.00 | 2.01 | 2.01 | -2.43% | 7,937,907 |
| Jun 24, 2026 | 2.01 | 2.08 | 2.01 | 2.06 | 2.06 | 1.98% | 8,438,735 |
| Jun 23, 2026 | 2.03 | 2.04 | 1.99 | 2.02 | 2.02 | -0.98% | 5,424,319 |
| Jun 22, 2026 | 2.05 | 2.08 | 2.01 | 2.04 | 2.04 | -0.49% | 7,294,224 |
| Jun 19, 2026 | 2.08 | 2.17 | 2.05 | 2.05 | 2.05 | -0.49% | 19,273,820 |
| Jun 18, 2026 | 2.05 | 2.10 | 2.03 | 2.06 | 2.06 | 0.98% | 9,937,000 |
| Jun 17, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | 3,644,871 |
| Jun 16, 2026 | 2.00 | 2.06 | 1.96 | 2.06 | 2.06 | 4.57% | 21,741,750 |
| Jun 12, 2026 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | 3.14% | 3,287,795 |
| Jun 11, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | 0.53% | 1,743,783 |
| Jun 10, 2026 | 1.91 | 1.93 | 1.89 | 1.90 | 1.90 | - | 4,516,561 |
| Jun 9, 2026 | 1.91 | 1.93 | 1.89 | 1.90 | 1.90 | 1.06% | 8,638,458 |
| Jun 8, 2026 | 1.90 | 1.94 | 1.87 | 1.88 | 1.88 | -2.08% | 3,669,322 |
| Jun 5, 2026 | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | -0.52% | 940,980 |
| Jun 4, 2026 | 1.97 | 1.97 | 1.91 | 1.93 | 1.93 | -2.03% | 2,049,600 |
| Jun 3, 2026 | 1.96 | 1.98 | 1.93 | 1.97 | 1.97 | 0.51% | 1,510,384 |
| Jun 2, 2026 | 1.99 | 2.01 | 1.93 | 1.96 | 1.96 | -1.51% | 4,084,798 |
| Jun 1, 2026 | 1.95 | 2.03 | 1.93 | 1.99 | 1.99 | 1.02% | 21,079,190 |
| May 25, 2026 | 1.87 | 1.98 | 1.87 | 1.97 | 1.97 | 6.49% | 8,623,820 |
| May 22, 2026 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | -1.60% | 942,650 |
| May 21, 2026 | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | 1.08% | 8,641,432 |
| May 20, 2026 | 1.87 | 1.88 | 1.83 | 1.86 | 1.86 | -0.53% | 5,982,397 |
| May 19, 2026 | 1.77 | 1.87 | 1.77 | 1.87 | 1.87 | 6.25% | 13,359,530 |
| May 18, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 3,458,904 |
| May 15, 2026 | 1.82 | 1.84 | 1.78 | 1.79 | 1.79 | -2.19% | 3,309,204 |
| May 14, 2026 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | - | 2,612,275 |
| May 13, 2026 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | - | 5,380,251 |
| May 12, 2026 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | - | 2,171,028 |
| May 11, 2026 | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | -2.66% | 2,644,977 |
| May 8, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | 1.52% | 3,568,000 |