ARAM Group Company P.J.S.C. (ADX:ARAM)
United Arab Emirates · Delayed Price · Currency is AED 2.080
-0.140 (-6.31%)
Last updated: Sep 29, 2025, 10:00 AM GST
ADX:ARAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 2.60 | 2.81 | 2.45 | 2.66 | 2.66 | 0.38% | 42,153 |
| Sep 10, 2025 | 2.32 | 2.81 | 2.32 | 2.65 | 2.65 | 8.16% | 35,709 |
| Sep 9, 2025 | 2.65 | 2.65 | 2.45 | 2.45 | 2.45 | -9.93% | 24,765 |
| Sep 8, 2025 | 2.90 | 2.90 | 2.61 | 2.72 | 2.72 | -6.21% | 39,031 |
| Sep 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,034 |
| Sep 3, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -0.34% | 3,300 |
| Sep 2, 2025 | 2.95 | 3.09 | 2.89 | 2.91 | 2.91 | -1.36% | 33,206 |
| Sep 1, 2025 | 3.09 | 3.10 | 2.88 | 2.95 | 2.95 | -4.84% | 48,822 |
| Aug 29, 2025 | 2.81 | 3.10 | 2.79 | 3.10 | 3.10 | 11.91% | 344,479 |
| Aug 28, 2025 | 2.78 | 3.18 | 2.51 | 2.77 | 2.77 | -0.36% | 330,005 |
| Aug 27, 2025 | 2.52 | 2.78 | 2.52 | 2.78 | 2.78 | 14.88% | 238,807 |
| Aug 26, 2025 | 2.21 | 2.42 | 2.21 | 2.42 | 2.42 | 14.69% | 52,826 |
| Aug 25, 2025 | 1.87 | 2.11 | 1.86 | 2.11 | 2.11 | 14.67% | 60,383 |
| Aug 22, 2025 | 1.80 | 1.84 | 1.69 | 1.84 | 1.84 | 5.75% | 35,054 |
| Aug 21, 2025 | 1.62 | 1.74 | 1.62 | 1.74 | 1.74 | 8.75% | 27,445 |
| Aug 20, 2025 | 1.62 | 1.65 | 1.60 | 1.60 | 1.60 | - | 16,500 |
| Aug 19, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 2.56% | 43,237 |
| Aug 18, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 3.31% | 30,672 |
| Aug 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1,000 |
| Aug 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1,000 |
| Aug 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 12, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 105 |
| Aug 11, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | 7,479 |
| Aug 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 100 |
| Aug 7, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 6, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 402 |
| Aug 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 25,000 |
| Aug 4, 2025 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 1,950 |
| Aug 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 31, 2025 | 1.54 | 1.56 | 1.50 | 1.54 | 1.54 | 2.67% | 9,500 |
| Jul 30, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | - | 1,257 |
| Jul 29, 2025 | 1.56 | 1.59 | 1.50 | 1.50 | 1.50 | -4.46% | 11,870 |
| Jul 28, 2025 | 1.51 | 1.59 | 1.50 | 1.57 | 1.57 | 4.67% | 102,482 |
| Jul 25, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 15,865 |
| Jul 24, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 49,555 |
| Jul 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 500 |