Amanah Leasing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.68	0.68	0.66	0.67	0.67	-	484,714
Nov 2, 2026	0.69	0.70	0.65	0.67	0.67	-2.90%	966,980
Oct 30, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	820,083
Oct 29, 2026	0.72	0.72	0.69	0.70	0.70	-2.78%	571,794
Oct 28, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	188,708
Oct 27, 2026	0.71	0.72	0.71	0.71	0.71	-	244,843
Oct 26, 2026	0.71	0.72	0.70	0.71	0.71	-	443,654
Oct 22, 2026	0.71	0.75	0.71	0.71	0.71	-	1,069,214
Oct 21, 2026	0.70	0.72	0.69	0.71	0.71	-	724,459
Oct 20, 2026	0.72	0.72	0.70	0.71	0.71	-	258,528
Oct 19, 2026	0.71	0.73	0.71	0.71	0.71	-	602,539
Oct 15, 2026	0.70	0.72	0.68	0.71	0.71	1.43%	1,246,798
Oct 14, 2026	0.70	0.70	0.68	0.70	0.70	-	205,172
Oct 12, 2026	0.69	0.70	0.68	0.70	0.70	-	203,906
Oct 9, 2026	0.70	0.70	0.68	0.70	0.70	-	240,730
Oct 8, 2026	0.69	0.70	0.69	0.70	0.70	-	279,573
Oct 7, 2026	0.70	0.71	0.69	0.70	0.70	-	661,120
Oct 6, 2026	0.71	0.71	0.69	0.70	0.70	-	243,037
Oct 5, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	540,725
Oct 2, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	270,415
Oct 1, 2026	0.73	0.73	0.72	0.72	0.72	-	79,600
Sep 30, 2026	0.74	0.74	0.71	0.72	0.72	-2.70%	419,428
Sep 29, 2026	0.74	0.74	0.73	0.74	0.74	-	133,490
Sep 28, 2026	0.72	0.74	0.72	0.74	0.74	-	296,878
Sep 25, 2026	0.74	0.75	0.73	0.74	0.74	-	245,849
Sep 24, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	214,629
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