Bank Of Sharjah P.J.S.C. (ADX:BOS)
United Arab Emirates · Delayed Price · Currency is AED 1.770
+0.010 (0.57%)
At close: Sep 22, 2026
Bank Of Sharjah P.J.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.76 | 1.80 | 1.75 | 1.75 | 1.75 | -0.57% | 5,435,581 |
| Sep 21, 2026 | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -1.68% | 2,484,804 |
| Sep 18, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -3.24% | 3,170,703 |
| Sep 17, 2026 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 5.71% | 5,009,597 |
| Sep 16, 2026 | 1.72 | 1.75 | 1.69 | 1.75 | 1.75 | 1.74% | 6,537,935 |
| Sep 15, 2026 | 1.67 | 1.72 | 1.65 | 1.72 | 1.72 | 3.61% | 2,387,170 |
| Sep 14, 2026 | 1.62 | 1.66 | 1.60 | 1.66 | 1.66 | 2.47% | 1,945,713 |
| Sep 11, 2026 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 1.89% | 1,069,666 |
| Sep 10, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 2,808,304 |
| Sep 9, 2026 | 1.50 | 1.57 | 1.49 | 1.56 | 1.56 | 4.00% | 8,689,619 |
| Sep 8, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 684,180 |
| Sep 7, 2026 | 1.52 | 1.55 | 1.49 | 1.54 | 1.54 | - | 2,933,770 |
| Sep 4, 2026 | 1.48 | 1.54 | 1.43 | 1.54 | 1.54 | 4.05% | 4,657,775 |
| Sep 3, 2026 | 1.44 | 1.48 | 1.42 | 1.48 | 1.48 | 2.78% | 3,011,194 |
| Sep 2, 2026 | 1.36 | 1.44 | 1.35 | 1.44 | 1.44 | 5.88% | 3,561,832 |
| Sep 1, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | - | 3,044,860 |
| Aug 31, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 3,106,396 |
| Aug 27, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 1,066,052 |
| Aug 26, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 849,338 |
| Aug 25, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | - | 2,091,113 |
| Aug 24, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 113,206 |
| Aug 21, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 1,669,809 |
| Aug 20, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 2,043,954 |
| Aug 19, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 677,641 |
| Aug 18, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 961,416 |
| Aug 17, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 879,098 |
| Aug 14, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 1,089,085 |
| Aug 13, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.80% | 201,470 |
| Aug 12, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 436,248 |
| Aug 11, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 802,388 |
| Aug 10, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | - | 335,804 |
| Aug 7, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 139,157 |
| Aug 6, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 877,855 |
| Aug 5, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 178,452 |
| Aug 4, 2026 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 4.07% | 2,486,425 |
| Aug 3, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 638,897 |
| Jul 31, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 479,472 |
| Jul 30, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 254,412 |
| Jul 29, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 312,870 |
| Jul 28, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 1,018,830 |
| Jul 27, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 5,622,913 |
| Jul 24, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 2,679,890 |
| Jul 23, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 357,611 |
| Jul 22, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 1,450,789 |
| Jul 21, 2026 | 1.18 | 1.22 | 1.16 | 1.19 | 1.19 | - | 2,774,035 |
| Jul 20, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 1.71% | 1,202,359 |
| Jul 17, 2026 | 1.11 | 1.17 | 1.10 | 1.17 | 1.17 | 5.41% | 2,373,570 |
| Jul 16, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 243,854 |
| Jul 15, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 364,606 |
| Jul 14, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 560,452 |