ARAM Group Company P.J.S.C. (ADX:ARAM)
United Arab Emirates · Delayed Price · Currency is AED 2.870
0.00 (0.00%)
At close: Sep 22, 2026
ADX:ARAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.73 | 2.87 | 2.73 | 2.87 | 2.87 | - | 111 |
| Sep 21, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Sep 18, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.35% | 259 |
| Sep 17, 2026 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 5.49% | 1,594 |
| Sep 16, 2026 | 2.84 | 2.84 | 2.73 | 2.73 | 2.73 | -3.87% | 299 |
| Sep 15, 2026 | 2.72 | 2.88 | 2.72 | 2.84 | 2.84 | -0.70% | 145 |
| Sep 14, 2026 | 2.76 | 2.89 | 2.76 | 2.86 | 2.86 | -1.38% | 1,277 |
| Sep 11, 2026 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 0.35% | 2,987 |
| Sep 10, 2026 | 2.89 | 2.90 | 2.88 | 2.89 | 2.89 | 0.35% | 13,459 |
| Sep 9, 2026 | 2.80 | 2.89 | 2.80 | 2.88 | 2.88 | 2.86% | 17,311 |
| Sep 8, 2026 | 2.74 | 2.81 | 2.67 | 2.80 | 2.80 | 1.08% | 41,862 |
| Sep 7, 2026 | 2.52 | 2.82 | 2.52 | 2.77 | 2.77 | 9.92% | 86,638 |
| Sep 4, 2026 | 2.60 | 2.60 | 2.47 | 2.52 | 2.52 | -3.08% | 13,677 |
| Sep 3, 2026 | 2.39 | 2.61 | 2.39 | 2.60 | 2.60 | 13.04% | 23,680 |
| Sep 2, 2026 | 2.00 | 2.30 | 2.00 | 2.30 | 2.30 | 15.00% | 21,196 |
| Sep 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 27, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | -0.50% | 1,025 |
| Aug 26, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Aug 25, 2026 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | 0.50% | 301 |
| Aug 24, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | - | 3,531 |
| Aug 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 20, 2026 | 2.01 | 2.01 | 1.94 | 2.00 | 2.00 | -1.48% | 1,083 |
| Aug 19, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 96 |
| Aug 18, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 4.64% | 50 |
| Aug 17, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -4.90% | 1 |
| Aug 14, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 12, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | -0.49% | 976 |
| Aug 11, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 10, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 7, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 6, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 5, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 4, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 3, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | 24 |
| Jul 31, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jul 30, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jul 29, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 3.52% | 200 |
| Jul 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 174 |
| Jul 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 334,169 |
| Jul 15, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 400 |