Amanah Leasing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.65	0.66	0.64	0.65	0.65	1.56%	571,591
Jun 11, 2026	0.63	0.66	0.63	0.64	0.64	1.59%	1,189,727
Jun 10, 2026	0.68	0.69	0.63	0.63	0.63	-7.35%	2,087,795
Jun 9, 2026	0.68	0.70	0.68	0.68	0.68	1.49%	2,031,620
Jun 8, 2026	0.69	0.71	0.67	0.67	0.67	-4.29%	6,347,378
Jun 5, 2026	0.65	0.74	0.64	0.70	0.70	9.37%	20,508,170
Jun 4, 2026	0.64	0.66	0.64	0.64	0.64	1.59%	1,342,924
Jun 2, 2026	0.63	0.64	0.62	0.63	0.63	-	406,271
May 29, 2026	0.60	0.66	0.59	0.63	0.63	3.28%	6,559,535
May 28, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	617,661
May 27, 2026	0.60	0.61	0.59	0.60	0.60	-	598,121
May 26, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	373,454
May 25, 2026	0.60	0.61	0.60	0.61	0.61	3.39%	861,404
May 22, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	1,005,721
May 21, 2026	0.61	0.61	0.59	0.61	0.61	1.67%	2,238,090
May 20, 2026	0.61	0.62	0.60	0.60	0.60	-	1,259,245
May 19, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	1,744,049
May 18, 2026	0.63	0.63	0.62	0.63	0.63	-	515,268
May 15, 2026	0.62	0.64	0.62	0.63	0.63	-	529,741
May 14, 2026	0.62	0.63	0.61	0.63	0.63	1.61%	335,609
May 13, 2026	0.62	0.63	0.62	0.62	0.62	-	845,977
May 12, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	531,477
May 11, 2026	0.62	0.64	0.62	0.63	0.63	-	915,016
May 8, 2026	0.63	0.63	0.62	0.63	0.63	1.61%	819,118
May 7, 2026	0.63	0.65	0.62	0.62	0.62	-3.13%	2,347,757
May 6, 2026	0.64	0.65	0.64	0.64	0.64	-1.54%	255,794
May 5, 2026	0.63	0.65	0.63	0.65	0.65	1.56%	482,527
Apr 30, 2026	0.63	0.64	0.63	0.64	0.64	-	306,633
Apr 29, 2026	0.63	0.64	0.62	0.64	0.64	1.59%	455,371
Apr 28, 2026	0.63	0.64	0.63	0.63	0.63	-1.56%	292,463
Apr 27, 2026	0.63	0.65	0.63	0.64	0.64	-	517,414
Apr 24, 2026	0.64	0.64	0.63	0.64	0.64	-	248,520
Apr 23, 2026	0.65	0.65	0.63	0.64	0.64	-3.03%	525,571
Apr 22, 2026	0.65	0.69	0.64	0.66	0.66	1.54%	1,206,056
Apr 21, 2026	0.62	0.66	0.61	0.65	0.65	4.84%	3,392,194
Apr 20, 2026	0.62	0.63	0.61	0.62	0.62	1.64%	402,912
Apr 17, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	567,316
Apr 16, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	320,418
Apr 10, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	1,620,454
Apr 9, 2026	0.65	0.65	0.62	0.63	0.63	-3.08%	662,360
Apr 8, 2026	0.64	0.66	0.64	0.65	0.65	1.56%	746,208
Apr 7, 2026	0.64	0.64	0.62	0.64	0.64	-	304,104
Apr 3, 2026	0.65	0.66	0.64	0.64	0.64	-3.03%	368,428
Apr 2, 2026	0.66	0.66	0.65	0.66	0.66	-	351,167
Apr 1, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	618,484
Mar 31, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	276,015
Mar 30, 2026	0.64	0.65	0.63	0.64	0.64	-	215,396
Mar 27, 2026	0.63	0.65	0.63	0.64	0.64	1.59%	492,642
Mar 26, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	1,016,678
Mar 25, 2026	0.63	0.65	0.62	0.64	0.64	1.59%	1,271,476