Amanah Leasing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	0.70	0.72	0.70	0.70	0.70	-	1,174,605
Jun 18, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	1,332,587
Jun 17, 2026	0.66	0.72	0.66	0.69	0.69	4.55%	5,843,760
Jun 16, 2026	0.67	0.69	0.65	0.66	0.66	-	4,704,631
Jun 15, 2026	0.66	0.67	0.65	0.66	0.66	1.54%	1,370,700
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