Bank Of Sharjah P.J.S.C. (ADX:BOS)
United Arab Emirates · Delayed Price · Currency is AED 1.260
+0.020 (1.61%)
At close: May 1, 2026
Bank Of Sharjah P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 1.61% | 1,378,769 |
| Apr 30, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 231,968 |
| Apr 29, 2026 | 1.26 | 1.30 | 1.25 | 1.26 | 1.26 | - | 2,235,361 |
| Apr 28, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 324,721 |
| Apr 27, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 2.44% | 328,913 |
| Apr 24, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 330,006 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 141,599 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 331,542 |
| Apr 21, 2026 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | - | 2,829,791 |
| Apr 20, 2026 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 1,848,570 |
| Apr 17, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 3.20% | 1,404,950 |
| Apr 16, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | 1,778,793 |
| Apr 15, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 1,360,268 |
| Apr 14, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 1.64% | 1,237,013 |
| Apr 13, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | - | 1,239,485 |
| Apr 10, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | - | 304,540 |
| Apr 9, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 3,520,344 |
| Apr 8, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 4.20% | 5,768,363 |
| Apr 7, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 160,170 |
| Apr 6, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 494,390 |
| Apr 3, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 146,512 |
| Apr 2, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 374,255 |
| Apr 1, 2026 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | 2.56% | 889,451 |
| Mar 31, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 1,069,258 |
| Mar 30, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 1,113,016 |
| Mar 27, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 735,192 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -2.50% | 501,387 |
| Mar 25, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 990,136 |
| Mar 24, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 1,131,184 |
| Mar 23, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 819,165 |
| Mar 18, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 1,065,496 |
| Mar 17, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 3.45% | 283,195 |
| Mar 16, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | - | 383,252 |
| Mar 13, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | - | 1,541,864 |
| Mar 12, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -1.69% | 596,940 |
| Mar 11, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 1,616,244 |
| Mar 10, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.54% | 1,230,072 |
| Mar 9, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -4.84% | 2,266,087 |
| Mar 6, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 1,513,917 |
| Mar 5, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 1,314,473 |
| Mar 4, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -4.62% | 1,635,454 |
| Feb 27, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 3,506,126 |
| Feb 26, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 666,048 |
| Feb 25, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 867,664 |
| Feb 24, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 241,569 |
| Feb 23, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 867,571 |
| Feb 20, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | - | 1,383,006 |
| Feb 19, 2026 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | -1.53% | 2,221,888 |
| Feb 18, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 1.55% | 3,555,950 |
| Feb 17, 2026 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 3,064,412 |