ARAM Group Company P.J.S.C. (ADX:ARAM)
United Arab Emirates · Delayed Price · Currency is AED 2.040
0.00 (0.00%)
At close: Aug 13, 2026
ADX:ARAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 8, 2026 | 2.06 | 2.06 | 1.99 | 1.99 | 1.99 | -3.86% | 99,290 |
| Jul 7, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 4.02% | 151 |
| Jul 6, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 2, 2026 | 2.04 | 2.17 | 1.99 | 1.99 | 1.99 | - | 8,599 |
| Jul 1, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 228 |
| Jun 30, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jun 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jun 26, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -2.45% | 26 |
| Jun 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.51% | 5,101 |
| Jun 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jun 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.45% | 14 |
| Jun 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 5,055 |
| Jun 19, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.49% | 596 |
| Jun 18, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jun 17, 2026 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 2.01% | 808 |
| Jun 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 70 |
| Jun 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 2,638 |
| Jun 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.93% | 6,500 |
| Jun 10, 2026 | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | 3.02% | 3,202 |
| Jun 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jun 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jun 5, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jun 4, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 41 |