Amanah Leasing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.75	0.76	0.74	0.75	-	-2.60%	301,071
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
Jan 12, 2026	0.75	0.76	0.74	0.76	0.76	-	748,189
Jan 9, 2026	0.76	0.77	0.75	0.76	0.76	-	255,198
Jan 8, 2026	0.76	0.77	0.76	0.76	0.76	-1.30%	97,352
Jan 7, 2026	0.77	0.77	0.76	0.77	0.77	1.32%	83,344
Jan 6, 2026	0.77	0.78	0.76	0.76	0.76	-1.30%	175,437
Jan 5, 2026	0.77	0.80	0.75	0.77	0.77	-2.53%	287,977
Dec 30, 2025	0.79	0.80	0.77	0.79	0.79	-	162,272
Dec 29, 2025	0.77	0.80	0.77	0.79	0.79	2.60%	178,633
Dec 26, 2025	0.78	0.80	0.77	0.77	0.77	-1.28%	32,310
Dec 25, 2025	0.78	0.80	0.77	0.78	0.78	-	312,521
Dec 24, 2025	0.79	0.79	0.77	0.78	0.78	-	66,283
Dec 23, 2025	0.77	0.79	0.76	0.78	0.78	-	371,871
Dec 22, 2025	0.77	0.79	0.77	0.78	0.78	-	128,769
Dec 19, 2025	0.78	0.79	0.77	0.78	0.78	-	173,342
Dec 18, 2025	0.78	0.79	0.77	0.78	0.78	-	332,458