Amanah Leasing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.62	0.64	0.62	0.63	-	1.61%	617,427
Mar 23, 2026	0.63	0.64	0.61	0.62	0.62	-1.59%	2,915,999
Mar 20, 2026	0.64	0.65	0.63	0.63	0.63	-	747,752
Mar 19, 2026	0.70	0.70	0.63	0.63	0.63	-10.00%	5,805,449
Mar 18, 2026	0.70	0.70	0.69	0.70	0.70	-	91,911
Mar 17, 2026	0.69	0.70	0.69	0.70	0.70	2.94%	267,967
Mar 16, 2026	0.70	0.71	0.68	0.68	0.68	-2.86%	411,642
Mar 13, 2026	0.70	0.71	0.69	0.70	0.70	-	255,398
Mar 12, 2026	0.69	0.71	0.69	0.70	0.70	-1.41%	643,432
Mar 11, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	290,147
Mar 10, 2026	0.70	0.73	0.70	0.70	0.70	-	930,637
Mar 9, 2026	0.68	0.70	0.66	0.70	0.70	-1.41%	1,557,491
Mar 6, 2026	0.69	0.72	0.69	0.71	0.71	2.90%	1,363,576
Mar 5, 2026	0.69	0.71	0.69	0.69	0.69	-	909,510
Mar 4, 2026	0.76	0.76	0.66	0.69	0.69	-6.76%	4,054,441
Mar 2, 2026	0.75	0.76	0.73	0.74	0.74	-3.90%	1,845,712
Feb 27, 2026	0.79	0.79	0.77	0.77	0.77	-1.28%	739,619
Feb 26, 2026	0.79	0.80	0.78	0.78	0.78	-3.70%	747,885
Feb 25, 2026	0.81	0.82	0.79	0.81	0.81	2.53%	1,364,393
Feb 24, 2026	0.79	0.81	0.78	0.79	0.79	-1.25%	177,612
Feb 23, 2026	0.83	0.83	0.74	0.80	0.80	-3.61%	2,738,183
Feb 20, 2026	0.85	0.85	0.83	0.83	0.83	-3.49%	616,594
Feb 19, 2026	0.82	0.87	0.82	0.86	0.86	6.17%	3,345,846
Feb 18, 2026	0.83	0.83	0.80	0.81	0.81	-	1,469,761
Feb 17, 2026	0.79	0.83	0.79	0.81	0.81	2.53%	1,843,810
Feb 16, 2026	0.77	0.80	0.77	0.79	0.79	-	242,996
Feb 13, 2026	0.79	0.80	0.77	0.79	0.79	-	969,226
Feb 12, 2026	0.76	0.79	0.76	0.79	0.79	2.60%	942,666
Feb 11, 2026	0.75	0.77	0.75	0.77	0.77	1.32%	618,137
Feb 10, 2026	0.74	0.77	0.74	0.76	0.76	2.70%	1,440,487
Feb 9, 2026	0.75	0.75	0.73	0.74	0.74	1.37%	567,643
Feb 6, 2026	0.72	0.74	0.72	0.73	0.73	-	226,691
Feb 5, 2026	0.74	0.74	0.73	0.73	0.73	-	122,387
Feb 4, 2026	0.75	0.75	0.72	0.73	0.73	-1.35%	169,659
Feb 3, 2026	0.74	0.75	0.73	0.74	0.74	-	61,715
Feb 2, 2026	0.73	0.74	0.72	0.74	0.74	-	243,320
Jan 30, 2026	0.74	0.74	0.73	0.74	0.74	-	80,044
Jan 29, 2026	0.74	0.74	0.73	0.74	0.74	-	84,627
Jan 28, 2026	0.73	0.75	0.73	0.74	0.74	-	68,234
Jan 27, 2026	0.74	0.75	0.72	0.74	0.74	1.37%	546,112
Jan 26, 2026	0.73	0.75	0.72	0.73	0.73	-2.67%	118,321
Jan 23, 2026	0.74	0.75	0.73	0.75	0.75	4.17%	183,187
Jan 22, 2026	0.75	0.75	0.71	0.72	0.72	-2.70%	1,147,052
Jan 21, 2026	0.77	0.77	0.74	0.74	0.74	-2.63%	402,111
Jan 20, 2026	0.75	0.77	0.73	0.76	0.76	2.70%	869,891
Jan 19, 2026	0.74	0.75	0.73	0.74	0.74	-1.33%	125,494
Jan 16, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	152,718
Jan 15, 2026	0.74	0.76	0.72	0.76	0.76	5.56%	1,142,850
Jan 14, 2026	0.72	0.73	0.72	0.72	0.72	-	195,199
Jan 13, 2026	0.74	0.76	0.72	0.72	0.72	-5.26%	1,088,410