ARAM Group Company P.J.S.C. (ADX:ARAM)
United Arab Emirates · Delayed Price · Currency is AED 2.640
0.00 (0.00%)
Last updated: Nov 18, 2025, 10:00 AM GST
ADX:ARAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 2.62 | 2.70 | 2.62 | 2.69 | 2.69 | 1.89% | 6,129 |
| Nov 19, 2025 | 2.58 | 2.64 | 2.58 | 2.64 | 2.64 | - | 1,245 |
| Nov 18, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Nov 17, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 5.18% | 11 |
| Nov 14, 2025 | 2.52 | 2.52 | 2.51 | 2.51 | 2.51 | -6.69% | 8,416 |
| Nov 13, 2025 | 2.53 | 2.69 | 2.53 | 2.69 | 2.69 | - | 115 |
| Nov 12, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Nov 11, 2025 | 2.68 | 2.69 | 2.68 | 2.69 | 2.69 | -0.37% | 308 |
| Nov 10, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 1.89% | 865 |
| Nov 7, 2025 | 2.55 | 2.65 | 2.55 | 2.65 | 2.65 | -1.12% | 1,250 |
| Nov 6, 2025 | 2.51 | 2.68 | 2.51 | 2.68 | 2.68 | -0.74% | 373 |
| Nov 5, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Nov 4, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Nov 3, 2025 | 2.71 | 2.71 | 2.52 | 2.70 | 2.70 | -0.74% | 101 |
| Oct 31, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 114 |
| Oct 30, 2025 | 2.65 | 2.72 | 2.65 | 2.72 | 2.72 | 2.64% | 2,610 |
| Oct 29, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.38% | 230 |
| Oct 28, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | 4,899 |
| Oct 27, 2025 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | 0.75% | 938 |
| Oct 24, 2025 | 2.66 | 2.66 | 2.51 | 2.66 | 2.66 | - | 6,554 |
| Oct 23, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.56% | 2 |
| Oct 22, 2025 | 2.70 | 2.78 | 2.61 | 2.73 | 2.73 | -1.44% | 154 |
| Oct 21, 2025 | 2.71 | 2.77 | 2.70 | 2.77 | 2.77 | 1.47% | 306 |
| Oct 20, 2025 | 2.71 | 2.79 | 2.71 | 2.73 | 2.73 | -1.09% | 2,576 |
| Oct 17, 2025 | 2.71 | 2.76 | 2.70 | 2.76 | 2.76 | -1.08% | 907 |
| Oct 16, 2025 | 2.71 | 2.83 | 2.70 | 2.79 | 2.79 | -1.41% | 7,653 |
| Oct 15, 2025 | 2.71 | 2.83 | 2.70 | 2.83 | 2.83 | 4.81% | 20,907 |
| Oct 14, 2025 | 2.83 | 2.83 | 2.67 | 2.70 | 2.70 | -4.59% | 23,676 |
| Oct 13, 2025 | 2.62 | 2.89 | 2.55 | 2.83 | 2.83 | 8.02% | 116,947 |
| Oct 10, 2025 | 2.70 | 2.79 | 2.49 | 2.62 | 2.62 | -1.13% | 26,483 |
| Oct 9, 2025 | 2.36 | 2.65 | 2.36 | 2.65 | 2.65 | 14.72% | 59,791 |
| Oct 8, 2025 | 2.15 | 2.31 | 2.15 | 2.31 | 2.31 | 14.93% | 11,837 |
| Oct 7, 2025 | 2.10 | 2.10 | 2.01 | 2.01 | 2.01 | -5.63% | 1,500 |
| Oct 6, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 1,000 |
| Oct 3, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.47% | 1,000 |
| Oct 2, 2025 | 2.28 | 2.28 | 2.09 | 2.12 | 2.12 | -7.02% | 6,691 |
| Oct 1, 2025 | 2.05 | 2.28 | 2.05 | 2.28 | 2.28 | 10.14% | 7,251 |
| Sep 30, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.48% | 100 |
| Sep 29, 2025 | 2.20 | 2.20 | 2.08 | 2.08 | 2.08 | -6.31% | 10,189 |
| Sep 26, 2025 | 2.15 | 2.22 | 2.15 | 2.22 | 2.22 | -3.48% | 813 |
| Sep 25, 2025 | 2.19 | 2.33 | 2.14 | 2.30 | 2.30 | 7.98% | 4,320 |
| Sep 24, 2025 | 2.20 | 2.20 | 2.10 | 2.13 | 2.13 | -3.18% | 15,379 |
| Sep 23, 2025 | 2.18 | 2.34 | 2.17 | 2.20 | 2.20 | -4.35% | 39,401 |
| Sep 22, 2025 | 2.32 | 2.41 | 2.17 | 2.30 | 2.30 | - | 14,978 |
| Sep 19, 2025 | 2.52 | 2.52 | 2.27 | 2.30 | 2.30 | -8.73% | 18,270 |
| Sep 18, 2025 | 2.50 | 2.59 | 2.41 | 2.52 | 2.52 | -0.79% | 21,980 |
| Sep 17, 2025 | 2.65 | 2.65 | 2.51 | 2.54 | 2.54 | 0.40% | 5,926 |
| Sep 16, 2025 | 2.48 | 2.53 | 2.48 | 2.53 | 2.53 | -0.78% | 1,323 |
| Sep 15, 2025 | 2.62 | 2.62 | 2.45 | 2.55 | 2.55 | -3.04% | 12,001 |
| Sep 12, 2025 | 2.60 | 2.66 | 2.59 | 2.63 | 2.63 | -1.13% | 9,694 |