Bank Of Sharjah P.J.S.C. (ADX:BOS)
United Arab Emirates · Delayed Price · Currency is AED 1.160
0.00 (0.00%)
At close: Jul 3, 2026
Bank Of Sharjah P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 378,679 |
| Jul 1, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 229,838 |
| Jun 30, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 1,264,743 |
| Jun 29, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 1,920,877 |
| Jun 26, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 336,944 |
| Jun 25, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 355,284 |
| Jun 24, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 459,354 |
| Jun 23, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 385,580 |
| Jun 22, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 813,202 |
| Jun 19, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 372,620 |
| Jun 18, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 1,697,504 |
| Jun 17, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | 398,095 |
| Jun 16, 2026 | 1.20 | 1.27 | 1.20 | 1.22 | 1.22 | 1.67% | 28,766,640 |
| Jun 12, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 1.69% | 1,061,238 |
| Jun 11, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 613,029 |
| Jun 10, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 307,495 |
| Jun 9, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 287,540 |
| Jun 8, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -2.48% | 902,925 |
| Jun 5, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 920,429 |
| Jun 4, 2026 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 846,566 |
| Jun 3, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 222,769 |
| Jun 2, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 424,058 |
| Jun 1, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 1,330,093 |
| May 25, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 1.67% | 258,855 |
| May 22, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 551,784 |
| May 21, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 973,635 |
| May 20, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 420,982 |
| May 19, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 1,556,788 |
| May 18, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 556,049 |
| May 15, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 579,672 |
| May 14, 2026 | 1.17 | 1.24 | 1.17 | 1.22 | 1.22 | 3.39% | 2,766,627 |
| May 13, 2026 | 1.18 | 1.19 | 1.14 | 1.18 | 1.18 | - | 10,138,190 |
| May 12, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 611,454 |
| May 11, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 1,317,457 |
| May 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.41% | 270,232 |
| May 7, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.21 | -1.55% | 3,025,854 |
| May 6, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.22 | 1.57% | 2,195,407 |
| May 5, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.21 | -0.78% | 294,936 |
| May 4, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.21 | 1.59% | 2,920,483 |
| May 1, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.20 | 1.61% | 1,378,769 |
| Apr 30, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.18 | -1.59% | 231,968 |
| Apr 29, 2026 | 1.26 | 1.30 | 1.25 | 1.26 | 1.20 | - | 2,235,361 |
| Apr 28, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.20 | - | 324,721 |
| Apr 27, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.20 | 2.44% | 328,913 |
| Apr 24, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.17 | -1.60% | 330,006 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.19 | - | 141,599 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.19 | -0.79% | 331,542 |
| Apr 21, 2026 | 1.26 | 1.27 | 1.23 | 1.26 | 1.20 | - | 2,829,791 |
| Apr 20, 2026 | 1.29 | 1.30 | 1.25 | 1.26 | 1.20 | -2.33% | 1,848,570 |
| Apr 17, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.22 | 3.20% | 1,404,950 |