ARAM Group Company P.J.S.C. (ADX:ARAM)
United Arab Emirates · Delayed Price · Currency is AED 1.990
0.00 (0.00%)
Last updated: May 20, 2026, 10:00 AM GST
ADX:ARAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -1.48% | 1,825 |
| May 20, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.01% | 47 |
| May 19, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 300 |
| May 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 9,832 |
| May 15, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 3,000 |
| May 14, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | - | 52,091 |
| May 13, 2026 | 2.03 | 2.04 | 1.99 | 1.99 | 1.99 | - | 19,945 |
| May 12, 2026 | 1.82 | 2.03 | 1.82 | 1.99 | 1.99 | 4.19% | 134,122 |
| May 11, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.98% | 14,212 |
| May 8, 2026 | 1.89 | 2.01 | 1.88 | 2.01 | 2.01 | 2.03% | 15,121 |
| May 7, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 5,000 |
| May 6, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| May 5, 2026 | 1.97 | 2.06 | 1.97 | 1.97 | 1.97 | -4.83% | 11,388 |
| May 4, 2026 | 2.01 | 2.07 | 2.01 | 2.07 | 2.07 | -1.90% | 12,939 |
| May 1, 2026 | 1.94 | 2.11 | 1.93 | 2.11 | 2.11 | 3.94% | 7,082 |
| Apr 30, 2026 | 1.94 | 2.03 | 1.93 | 2.03 | 2.03 | - | 5,870 |
| Apr 29, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -4.69% | 55,852 |
| Apr 28, 2026 | 2.04 | 2.13 | 2.04 | 2.13 | 2.13 | -0.47% | 8,335 |
| Apr 27, 2026 | 2.09 | 2.19 | 2.08 | 2.14 | 2.14 | -1.83% | 11,958 |
| Apr 24, 2026 | 2.19 | 2.27 | 2.09 | 2.18 | 2.18 | -0.46% | 9,078 |
| Apr 23, 2026 | 2.20 | 2.20 | 2.09 | 2.19 | 2.19 | -0.45% | 16,694 |
| Apr 22, 2026 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -4.76% | 32,295 |
| Apr 21, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -4.94% | 4 |
| Apr 20, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Apr 17, 2026 | 2.34 | 2.43 | 2.34 | 2.43 | 2.43 | -1.22% | 28,447 |
| Apr 16, 2026 | 2.51 | 2.51 | 2.46 | 2.46 | 2.46 | -4.65% | 3,790 |
| Apr 15, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Apr 14, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Apr 13, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 4.03% | 100 |
| Apr 10, 2026 | 2.59 | 2.59 | 2.48 | 2.48 | 2.48 | -4.25% | 3,140 |
| Apr 9, 2026 | 2.48 | 2.59 | 2.48 | 2.59 | 2.59 | 4.44% | 102 |
| Apr 8, 2026 | 2.49 | 2.60 | 2.48 | 2.48 | 2.48 | -4.25% | 27,363 |
| Apr 7, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Apr 6, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Apr 3, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Apr 2, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Apr 1, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Mar 31, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Mar 30, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Mar 27, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Mar 26, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Mar 25, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Mar 24, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Mar 23, 2026 | 2.60 | 2.60 | 2.59 | 2.59 | 2.59 | -3.36% | 10,356 |
| Mar 18, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Mar 17, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Mar 16, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Mar 13, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Mar 12, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Mar 11, 2026 | 2.59 | 2.68 | 2.59 | 2.68 | 2.68 | 9.84% | 1,000 |