ARAM Group Company P.J.S.C. (ADX:ARAM)
United Arab Emirates · Delayed Price · Currency is AED 2.950
-0.150 (-4.84%)
At close: Sep 1, 2025
ADX:ARAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.78 | 3.18 | 2.51 | 2.77 | - | -0.36% | 330,005 |
| Aug 27, 2025 | 2.52 | 2.78 | 2.52 | 2.78 | - | 14.88% | 238,807 |
| Aug 26, 2025 | 2.21 | 2.42 | 2.21 | 2.42 | - | 14.69% | 52,826 |
| Aug 25, 2025 | 1.87 | 2.11 | 1.86 | 2.11 | - | 14.67% | 60,383 |
| Aug 22, 2025 | 1.80 | 1.84 | 1.69 | 1.84 | - | 5.75% | 35,054 |
| Aug 21, 2025 | 1.62 | 1.74 | 1.62 | 1.74 | - | 8.75% | 27,445 |
| Aug 20, 2025 | 1.62 | 1.65 | 1.60 | 1.60 | - | - | 16,500 |
| Aug 19, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | - | 2.56% | 43,237 |
| Aug 18, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | - | 3.31% | 30,672 |
| Aug 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | 1,000 |
| Aug 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | 1,000 |
| Aug 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | - |
| Aug 12, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | - | -1.95% | 105 |
| Aug 11, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | - | 1.32% | 7,479 |
| Aug 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | 100 |
| Aug 7, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | - |
| Aug 6, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | 0.66% | 402 |
| Aug 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 0.67% | 25,000 |
| Aug 4, 2025 | 1.50 | 1.54 | 1.50 | 1.50 | - | -2.60% | 1,950 |
| Aug 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | - | - |
| Jul 31, 2025 | 1.54 | 1.56 | 1.50 | 1.54 | - | 2.67% | 9,500 |
| Jul 30, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | - | - | 1,257 |
| Jul 29, 2025 | 1.56 | 1.59 | 1.50 | 1.50 | - | -4.46% | 11,870 |
| Jul 28, 2025 | 1.51 | 1.59 | 1.50 | 1.57 | - | 4.67% | 102,482 |
| Jul 25, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | - | 1.35% | 15,865 |
| Jul 24, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | - | 2.07% | 49,555 |
| Jul 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Jul 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | 500 |
| Jul 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -1.36% | 26,655 |
| Jul 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | -0.68% | 1,450 |
| Jul 17, 2025 | 1.43 | 1.50 | 1.40 | 1.48 | - | -1.33% | 62,735 |
| Jul 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |
| Jul 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |
| Jul 14, 2025 | 1.45 | 1.50 | 1.41 | 1.50 | - | -0.66% | 8,250 |
| Jul 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | - |
| Jul 10, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | - | 4.14% | 15,518 |
| Jul 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Jul 8, 2025 | 1.49 | 1.49 | 1.44 | 1.45 | - | -3.33% | 9,211 |
| Jul 7, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | - | - | 2,236 |
| Jul 4, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | - | 2.04% | 1,061 |
| Jul 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Jul 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Jul 1, 2025 | 1.50 | 1.53 | 1.45 | 1.47 | - | -2.00% | 9,913 |
| Jun 30, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | - | -1.96% | 6,162 |
| Jun 26, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | - | 2.00% | 10,779 |
| Jun 25, 2025 | 1.46 | 1.51 | 1.46 | 1.50 | - | -1.96% | 7,450 |
| Jun 24, 2025 | 1.49 | 1.54 | 1.49 | 1.53 | - | 2.00% | 4,155 |
| Jun 23, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | - | -1.32% | 802 |
| Jun 20, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | - | 0.66% | 1,281 |
| Jun 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 2.72% | 50 |