Bank Of Sharjah P.J.S.C. (ADX:BOS)
United Arab Emirates · Delayed Price · Currency is AED 1.320
+0.010 (0.76%)
At close: Oct 30, 2025
Bank Of Sharjah P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 378,248 |
| Oct 29, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 893,232 |
| Oct 28, 2025 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | - | 928,601 |
| Oct 27, 2025 | 1.36 | 1.40 | 1.34 | 1.35 | 1.35 | -0.74% | 1,893,256 |
| Oct 24, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | - | 904,686 |
| Oct 23, 2025 | 1.41 | 1.44 | 1.35 | 1.36 | 1.36 | -2.86% | 2,320,216 |
| Oct 22, 2025 | 1.39 | 1.43 | 1.39 | 1.40 | 1.40 | 0.72% | 2,826,313 |
| Oct 21, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 511,152 |
| Oct 20, 2025 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 645,895 |
| Oct 17, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 2.19% | 455,870 |
| Oct 16, 2025 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -3.52% | 1,332,404 |
| Oct 15, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 911,236 |
| Oct 14, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 441,224 |
| Oct 13, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | - | 1,707,039 |
| Oct 10, 2025 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 589,362 |
| Oct 9, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 932,332 |
| Oct 8, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 922,131 |
| Oct 7, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 669,276 |
| Oct 6, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 1.41% | 1,819,574 |
| Oct 3, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -1.39% | 1,906,447 |
| Oct 2, 2025 | 1.39 | 1.46 | 1.38 | 1.44 | 1.44 | 4.35% | 2,813,723 |
| Oct 1, 2025 | 1.39 | 1.43 | 1.36 | 1.38 | 1.38 | -1.43% | 1,336,788 |
| Sep 30, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 579,354 |
| Sep 29, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 391,488 |
| Sep 26, 2025 | 1.36 | 1.45 | 1.35 | 1.40 | 1.40 | 2.94% | 1,429,291 |
| Sep 25, 2025 | 1.42 | 1.42 | 1.34 | 1.36 | 1.36 | -3.55% | 1,716,166 |
| Sep 24, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | 586,601 |
| Sep 23, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 379,372 |
| Sep 22, 2025 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | - | 605,667 |
| Sep 19, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 512,209 |
| Sep 18, 2025 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | 1.40% | 363,883 |
| Sep 17, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 2,038,937 |
| Sep 16, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 1,049,645 |
| Sep 15, 2025 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 1,535,548 |
| Sep 12, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | 0.69% | 556,858 |
| Sep 11, 2025 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -1.37% | 422,607 |
| Sep 10, 2025 | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | - | 536,675 |
| Sep 9, 2025 | 1.46 | 1.49 | 1.43 | 1.46 | 1.46 | 0.69% | 1,329,581 |
| Sep 8, 2025 | 1.46 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 1,022,553 |
| Sep 4, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 645,415 |
| Sep 3, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | 1,148,295 |
| Sep 2, 2025 | 1.45 | 1.50 | 1.36 | 1.47 | 1.47 | 1.38% | 6,179,257 |
| Sep 1, 2025 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -6.45% | 2,742,158 |
| Aug 29, 2025 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | - | 1,779,069 |
| Aug 28, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 1,207,648 |
| Aug 27, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 813,831 |
| Aug 26, 2025 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 2,407,660 |
| Aug 25, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 608,863 |
| Aug 22, 2025 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 4,331,253 |
| Aug 21, 2025 | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -1.26% | 2,370,656 |