Bank Of Sharjah P.J.S.C. (ADX:BOS)
United Arab Emirates · Delayed Price · Currency is AED 1.450
-0.100 (-6.45%)
At close: Sep 1, 2025
Bank Of Sharjah P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | - | -0.64% | 1,207,648 |
| Aug 27, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | - | -1.27% | 813,831 |
| Aug 26, 2025 | 1.58 | 1.59 | 1.56 | 1.58 | - | -0.63% | 2,407,660 |
| Aug 25, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | - | 0.63% | 608,863 |
| Aug 22, 2025 | 1.57 | 1.60 | 1.56 | 1.58 | - | 0.64% | 4,331,253 |
| Aug 21, 2025 | 1.61 | 1.62 | 1.57 | 1.57 | - | -1.26% | 2,370,656 |
| Aug 20, 2025 | 1.62 | 1.63 | 1.57 | 1.59 | - | -1.85% | 2,295,398 |
| Aug 19, 2025 | 1.64 | 1.66 | 1.62 | 1.62 | - | -1.82% | 1,025,811 |
| Aug 18, 2025 | 1.65 | 1.68 | 1.65 | 1.65 | - | - | 864,624 |
| Aug 15, 2025 | 1.66 | 1.67 | 1.64 | 1.65 | - | 0.61% | 1,124,854 |
| Aug 14, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | - | -1.80% | 548,295 |
| Aug 13, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | - | - | 975,911 |
| Aug 12, 2025 | 1.67 | 1.68 | 1.64 | 1.67 | - | - | 3,947,410 |
| Aug 11, 2025 | 1.63 | 1.70 | 1.57 | 1.67 | - | 2.45% | 9,776,847 |
| Aug 8, 2025 | 1.64 | 1.66 | 1.61 | 1.63 | - | - | 4,169,925 |
| Aug 7, 2025 | 1.68 | 1.68 | 1.62 | 1.63 | - | -2.98% | 5,710,141 |
| Aug 6, 2025 | 1.68 | 1.71 | 1.66 | 1.68 | - | -0.59% | 7,439,872 |
| Aug 5, 2025 | 1.71 | 1.74 | 1.69 | 1.69 | - | -1.17% | 3,394,749 |
| Aug 4, 2025 | 1.65 | 1.72 | 1.65 | 1.71 | - | 3.64% | 5,960,275 |
| Aug 1, 2025 | 1.69 | 1.69 | 1.58 | 1.65 | - | -2.37% | 10,754,000 |
| Jul 31, 2025 | 1.63 | 1.72 | 1.61 | 1.69 | - | 4.32% | 9,692,964 |
| Jul 30, 2025 | 1.61 | 1.65 | 1.58 | 1.62 | - | 0.62% | 5,347,175 |
| Jul 29, 2025 | 1.60 | 1.62 | 1.56 | 1.61 | - | 0.63% | 3,733,895 |
| Jul 28, 2025 | 1.51 | 1.62 | 1.46 | 1.60 | - | 7.38% | 32,461,960 |
| Jul 25, 2025 | 1.41 | 1.50 | 1.39 | 1.49 | - | 4.93% | 27,280,340 |
| Jul 24, 2025 | 1.45 | 1.47 | 1.38 | 1.42 | - | -0.70% | 5,631,651 |
| Jul 23, 2025 | 1.31 | 1.45 | 1.28 | 1.43 | - | 10.00% | 13,373,780 |
| Jul 22, 2025 | 1.27 | 1.30 | 1.22 | 1.30 | - | 2.36% | 6,429,999 |
| Jul 21, 2025 | 1.20 | 1.31 | 1.20 | 1.27 | - | 7.63% | 11,493,820 |
| Jul 18, 2025 | 1.20 | 1.22 | 1.15 | 1.18 | - | -1.67% | 5,998,152 |
| Jul 17, 2025 | 1.11 | 1.20 | 1.10 | 1.20 | - | 8.11% | 11,039,390 |
| Jul 16, 2025 | 1.07 | 1.12 | 1.06 | 1.11 | - | 3.74% | 11,787,190 |
| Jul 15, 2025 | 1.01 | 1.07 | 1.01 | 1.07 | - | 5.94% | 10,067,220 |
| Jul 14, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | - | - | 4,107,071 |
| Jul 11, 2025 | 0.97 | 1.03 | 0.97 | 1.01 | - | 4.02% | 15,414,880 |
| Jul 10, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | - | -1.32% | 1,219,013 |
| Jul 9, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | 1.44% | 2,580,985 |
| Jul 8, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | - | -2.90% | 3,207,849 |
| Jul 7, 2025 | 0.97 | 1.01 | 0.96 | 1.00 | - | 2.99% | 6,234,608 |
| Jul 4, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | - | -2.02% | 1,372,144 |
| Jul 3, 2025 | 0.98 | 0.99 | 0.96 | 0.99 | - | 1.75% | 1,383,279 |
| Jul 2, 2025 | 0.98 | 0.99 | 0.96 | 0.97 | - | -0.41% | 1,335,309 |
| Jul 1, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | - | 1.45% | 6,756,192 |
| Jun 30, 2025 | 0.91 | 0.99 | 0.90 | 0.96 | - | 5.48% | 12,145,440 |
| Jun 26, 2025 | 0.89 | 0.91 | 0.87 | 0.91 | - | 3.40% | 16,185,950 |
| Jun 25, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | - | -1.45% | 960,504 |
| Jun 24, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | - | 1.36% | 3,643,740 |
| Jun 23, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | - | 2.31% | 3,056,765 |
| Jun 20, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | - | 0.70% | 471,471 |
| Jun 19, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | - | -1.04% | 586,397 |