ARAM Group Company P.J.S.C. (ADX:ARAM)
United Arab Emirates · Delayed Price · Currency is AED 2.690
+0.310 (13.03%)
At close: Feb 27, 2026
ADX:ARAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.38 | 2.73 | 2.30 | 2.69 | 2.69 | 13.03% | 11,500 |
| Feb 26, 2026 | 2.32 | 2.38 | 2.26 | 2.38 | 2.38 | -2.86% | 2,750 |
| Feb 25, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Feb 24, 2026 | 2.44 | 2.58 | 2.44 | 2.45 | 2.45 | 5.60% | 10,262 |
| Feb 23, 2026 | 2.40 | 2.63 | 2.32 | 2.32 | 2.32 | -9.73% | 13,494 |
| Feb 20, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.39% | 400 |
| Feb 19, 2026 | 2.56 | 2.69 | 2.52 | 2.58 | 2.58 | -7.53% | 11,292 |
| Feb 18, 2026 | 2.65 | 2.99 | 2.57 | 2.79 | 2.79 | 5.68% | 21,031 |
| Feb 17, 2026 | 2.32 | 2.64 | 2.30 | 2.64 | 2.64 | 14.78% | 17,652 |
| Feb 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.56% | 2,500 |
| Feb 13, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Feb 12, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Feb 11, 2026 | 2.33 | 2.41 | 2.33 | 2.41 | 2.41 | -0.82% | 972 |
| Feb 10, 2026 | 2.30 | 2.43 | 2.30 | 2.43 | 2.43 | 4.29% | 12,002 |
| Feb 9, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 3,050 |
| Feb 6, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Feb 5, 2026 | 2.33 | 2.33 | 2.32 | 2.33 | 2.33 | 2.64% | 1,671 |
| Feb 4, 2026 | 2.25 | 2.30 | 2.25 | 2.27 | 2.27 | -4.62% | 4,567 |
| Feb 3, 2026 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | -0.42% | 3,033 |
| Feb 2, 2026 | 2.44 | 2.44 | 2.28 | 2.39 | 2.39 | 3.91% | 81,560 |
| Jan 30, 2026 | 2.26 | 2.47 | 2.26 | 2.30 | 2.30 | 5.50% | 96,230 |
| Jan 29, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.54% | 42 |
| Jan 28, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jan 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jan 26, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jan 23, 2026 | 2.20 | 2.26 | 2.20 | 2.26 | 2.26 | -0.44% | 2,073 |
| Jan 22, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 3 |
| Jan 21, 2026 | 2.27 | 2.27 | 2.12 | 2.27 | 2.27 | 3.18% | 5,506 |
| Jan 20, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | 598 |
| Jan 19, 2026 | 2.26 | 2.27 | 2.26 | 2.26 | 2.26 | - | 5,237 |
| Jan 16, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 1 |
| Jan 15, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 116 |
| Jan 14, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 100 |
| Jan 13, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 12, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,937 |
| Jan 9, 2026 | 2.20 | 2.30 | 2.15 | 2.30 | 2.30 | - | 13,605 |
| Jan 8, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | 2 |
| Jan 7, 2026 | 2.17 | 2.34 | 2.17 | 2.34 | 2.34 | - | 8,255 |
| Jan 6, 2026 | 2.21 | 2.34 | 2.12 | 2.34 | 2.34 | 2.18% | 10,657 |
| Jan 5, 2026 | 2.21 | 2.35 | 2.21 | 2.29 | 2.29 | -6.53% | 3,442 |
| Jan 2, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Dec 31, 2025 | 2.49 | 2.62 | 2.27 | 2.45 | 2.45 | -1.61% | 29,450 |
| Dec 30, 2025 | 2.32 | 2.49 | 2.30 | 2.49 | 2.49 | 4.18% | 26,904 |
| Dec 29, 2025 | 2.39 | 2.40 | 2.32 | 2.39 | 2.39 | -1.65% | 978 |
| Dec 26, 2025 | 2.32 | 2.43 | 2.32 | 2.43 | 2.43 | -2.41% | 5,161 |
| Dec 25, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Dec 24, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Dec 23, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | 2,249 |
| Dec 22, 2025 | 2.33 | 2.49 | 2.33 | 2.49 | 2.49 | -0.40% | 550 |
| Dec 19, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 0.40% | 570 |