Bank Of Sharjah P.J.S.C. (ADX:BOS)
United Arab Emirates · Delayed Price · Currency is AED 1.680
+0.020 (1.20%)
At close: Oct 13, 2026
Bank Of Sharjah P.J.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 312,134 |
| Oct 12, 2026 | 1.64 | 1.68 | 1.62 | 1.66 | 1.66 | 1.22% | 810,572 |
| Oct 9, 2026 | 1.60 | 1.64 | 1.56 | 1.64 | 1.64 | 3.14% | 5,210,087 |
| Oct 8, 2026 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -3.64% | 1,085,600 |
| Oct 7, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 587,308 |
| Oct 6, 2026 | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | 2.45% | 3,852,604 |
| Oct 5, 2026 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -1.81% | 3,195,719 |
| Oct 2, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -1.19% | 1,371,452 |
| Oct 1, 2026 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | 0.60% | 1,049,890 |
| Sep 30, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 674,656 |
| Sep 29, 2026 | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -3.45% | 6,206,857 |
| Sep 28, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | - | 933,283 |
| Sep 25, 2026 | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | 2.96% | 1,324,770 |
| Sep 24, 2026 | 1.67 | 1.70 | 1.64 | 1.69 | 1.69 | - | 2,582,974 |
| Sep 23, 2026 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -4.52% | 6,793,941 |
| Sep 22, 2026 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | 0.57% | 6,750,452 |
| 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 |