ARAM Group Company P.J.S.C. (ADX:ARAM)
United Arab Emirates · Delayed Price · Currency is AED 1.520
0.00 (0.00%)
At close: Aug 7, 2025, 2:44 PM GST
ADX:ARAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | - | -2.00% | 4,688 |
| Jun 17, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | - | -6.25% | 10,732 |
| Jun 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Jun 13, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | - | -4.19% | 27,125 |
| Jun 12, 2025 | 1.75 | 1.79 | 1.60 | 1.67 | - | -5.65% | 162,996 |
| Jun 11, 2025 | 1.80 | 1.80 | 1.66 | 1.77 | - | -1.67% | 51,050 |
| Jun 10, 2025 | 1.59 | 1.90 | 1.58 | 1.80 | - | 8.43% | 68,050 |
| Jun 9, 2025 | 1.59 | 1.67 | 1.50 | 1.66 | - | 4.40% | 42,363 |
| Jun 4, 2025 | 1.58 | 1.59 | 1.55 | 1.59 | - | 2.58% | 9,116 |
| Jun 3, 2025 | 1.56 | 1.60 | 1.55 | 1.55 | - | 2.65% | 2,284 |
| Jun 2, 2025 | 1.53 | 1.58 | 1.49 | 1.51 | - | -7.93% | 10,563 |
| May 30, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | -0.61% | 1,058 |
| May 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | - |
| May 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -1.20% | 1,815 |
| May 27, 2025 | 1.59 | 1.67 | 1.58 | 1.67 | - | - | 20,500 |