Amanah Leasing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.81	0.83	0.79	0.79	0.79	-2.47%	785,602
Sep 1, 2026	0.83	0.84	0.81	0.81	0.81	-2.41%	653,442
Aug 31, 2026	0.83	0.85	0.83	0.83	0.83	-1.19%	436,102
Aug 28, 2026	0.83	0.86	0.83	0.84	0.84	-	536,936
Aug 27, 2026	0.87	0.87	0.83	0.84	0.84	-3.45%	1,407,739
Aug 26, 2026	0.87	0.88	0.86	0.87	0.87	2.35%	1,794,400
Aug 25, 2026	0.90	0.91	0.85	0.85	0.85	-2.30%	8,400,446
Aug 24, 2026	0.81	0.87	0.81	0.87	0.87	7.41%	8,679,855
Aug 21, 2026	0.82	0.83	0.80	0.81	0.81	1.25%	613,052
Aug 20, 2026	0.82	0.83	0.80	0.80	0.80	-	1,212,801
Aug 19, 2026	0.80	0.81	0.79	0.80	0.80	1.27%	1,012,595
Aug 18, 2026	0.78	0.81	0.77	0.79	0.79	1.28%	1,625,448
Aug 17, 2026	0.77	0.78	0.76	0.78	0.78	1.30%	1,021,884
Aug 14, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	497,369
Aug 13, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	396,100
Aug 11, 2026	0.79	0.80	0.76	0.78	0.78	-1.27%	1,901,329
Aug 10, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	453,334
Aug 7, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	992,406
Aug 6, 2026	0.82	0.83	0.80	0.81	0.81	-1.22%	2,002,513
Aug 5, 2026	0.82	0.85	0.81	0.82	0.82	-	3,983,240
Aug 4, 2026	0.82	0.84	0.81	0.82	0.82	-	4,287,936
Aug 3, 2026	0.83	0.84	0.81	0.82	0.82	2.50%	12,004,570
Jul 31, 2026	0.76	0.82	0.76	0.80	0.80	6.67%	9,078,383
Jul 30, 2026	0.77	0.79	0.75	0.75	0.75	-1.32%	2,902,391
Jul 27, 2026	0.76	0.79	0.75	0.76	0.76	-	2,844,308
Jul 24, 2026	0.74	0.77	0.73	0.76	0.76	2.70%	2,080,364
Jul 23, 2026	0.75	0.76	0.74	0.74	0.74	-	398,155
Jul 22, 2026	0.77	0.77	0.74	0.74	0.74	-2.63%	1,317,343
Jul 21, 2026	0.77	0.77	0.75	0.76	0.76	-1.30%	1,099,582
Jul 20, 2026	0.78	0.78	0.75	0.77	0.77	-1.28%	1,181,871
Jul 17, 2026	0.78	0.78	0.76	0.78	0.78	1.30%	1,050,403
Jul 16, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	525,714
Jul 15, 2026	0.77	0.79	0.76	0.76	0.76	-1.30%	1,425,389
Jul 14, 2026	0.78	0.80	0.76	0.77	0.77	-1.28%	2,956,418
Jul 13, 2026	0.77	0.78	0.76	0.78	0.78	2.63%	2,354,254
Jul 10, 2026	0.76	0.78	0.75	0.76	0.76	1.33%	3,321,725
Jul 9, 2026	0.73	0.77	0.73	0.75	0.75	4.17%	3,539,665
Jul 8, 2026	0.77	0.82	0.72	0.72	0.72	-5.26%	16,913,182
Jul 7, 2026	0.73	0.78	0.72	0.76	0.76	4.11%	12,270,702
Jul 6, 2026	0.71	0.75	0.71	0.73	0.73	2.82%	2,849,062
Jul 3, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	1,389,678
Jul 2, 2026	0.72	0.73	0.71	0.72	0.72	1.41%	1,780,865
Jul 1, 2026	0.72	0.73	0.71	0.71	0.71	-	817,255
Jun 30, 2026	0.72	0.72	0.70	0.71	0.71	-	381,301
Jun 29, 2026	0.70	0.73	0.70	0.71	0.71	-	986,388
Jun 26, 2026	0.73	0.74	0.70	0.71	0.71	-6.58%	6,699,065
Jun 25, 2026	0.69	0.76	0.69	0.76	0.76	11.76%	9,783,079
Jun 24, 2026	0.67	0.70	0.67	0.68	0.68	1.49%	577,269
Jun 23, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	1,785,626
Jun 22, 2026	0.70	0.70	0.69	0.70	0.70	-	889,000