Amanah Leasing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.75	0.76	0.74	0.75	0.75	1.35%	121,370
Sep 22, 2026	0.75	0.78	0.74	0.74	0.74	-1.33%	695,364
Sep 21, 2026	0.75	0.75	0.73	0.75	0.75	-	192,756
Sep 18, 2026	0.73	0.77	0.73	0.75	0.75	1.35%	146,837
Sep 17, 2026	0.75	0.76	0.74	0.74	0.74	-	478,750
Sep 16, 2026	0.77	0.78	0.74	0.74	0.74	-3.90%	636,150
Sep 15, 2026	0.77	0.78	0.76	0.77	0.77	-	532,694
Sep 14, 2026	0.79	0.79	0.77	0.77	0.77	-1.28%	156,202
Sep 11, 2026	0.79	0.79	0.77	0.78	0.78	-2.50%	807,421
Sep 10, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	664,308
Sep 9, 2026	0.80	0.81	0.79	0.79	0.79	-2.47%	659,867
Sep 8, 2026	0.80	0.81	0.80	0.81	0.81	-	182,798
Sep 7, 2026	0.81	0.82	0.80	0.81	0.81	1.25%	85,800
Sep 4, 2026	0.79	0.81	0.79	0.80	0.80	1.27%	230,738
Sep 3, 2026	0.79	0.80	0.79	0.79	0.79	-	401,835
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