Ajman Bank PJSC (DFM:AJMANBANK)
United Arab Emirates · Delayed Price · Currency is AED 1.330
+0.030 (2.31%)
At close: Apr 3, 2026
Ajman Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 1,019,050 |
| Apr 2, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 1,842,821 |
| Apr 1, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 1,404,396 |
| Mar 31, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | 3,309,523 |
| Mar 30, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | - | 947,543 |
| Mar 27, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 1,042,219 |
| Mar 26, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 748,848 |
| Mar 25, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 3,751,813 |
| Mar 24, 2026 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | - | 2,966,290 |
| Mar 23, 2026 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -2.17% | 2,469,666 |
| Mar 18, 2026 | 1.31 | 1.39 | 1.31 | 1.38 | 1.38 | 5.34% | 1,805,002 |
| Mar 17, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 2,013,240 |
| Mar 16, 2026 | 1.35 | 1.38 | 1.30 | 1.30 | 1.30 | -3.70% | 1,166,430 |
| Mar 13, 2026 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -4.93% | 5,316,801 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | 1,352,992 |
| Mar 11, 2026 | 1.48 | 1.51 | 1.43 | 1.49 | 1.40 | 2.76% | 10,457,189 |
| Mar 10, 2026 | 1.43 | 1.47 | 1.42 | 1.45 | 1.36 | 2.84% | 7,612,908 |
| Mar 9, 2026 | 1.46 | 1.47 | 1.41 | 1.41 | 1.32 | -4.73% | 3,740,788 |
| Mar 6, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.39 | 2.07% | 3,271,033 |
| Mar 5, 2026 | 1.46 | 1.49 | 1.45 | 1.45 | 1.36 | -4.61% | 9,742,802 |
| Mar 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.43 | -4.40% | 1,028,838 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.49 | -0.63% | 2,664,084 |
| Feb 26, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.50 | - | 1,815,193 |
| Feb 25, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.50 | 0.63% | 404,417 |
| Feb 24, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.49 | -1.85% | 2,842,153 |
| Feb 23, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.52 | 1.25% | 2,373,787 |
| Feb 20, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.50 | 0.63% | 1,370,307 |
| Feb 19, 2026 | 1.61 | 1.61 | 1.57 | 1.59 | 1.49 | -1.85% | 3,805,651 |
| Feb 18, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.52 | 0.62% | 3,527,284 |
| Feb 17, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.51 | -1.23% | 2,129,223 |
| Feb 16, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.53 | 0.62% | 10,956,440 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.52 | -1.82% | 3,032,144 |
| Feb 12, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.55 | 0.61% | 3,422,278 |
| Feb 11, 2026 | 1.63 | 1.66 | 1.62 | 1.64 | 1.54 | - | 2,808,074 |
| Feb 10, 2026 | 1.59 | 1.65 | 1.59 | 1.64 | 1.54 | 2.50% | 6,091,799 |
| Feb 9, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.50 | 1.27% | 3,247,772 |
| Feb 6, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.48 | -0.63% | 1,841,705 |
| Feb 5, 2026 | 1.59 | 1.61 | 1.56 | 1.59 | 1.49 | 0.63% | 5,255,255 |
| Feb 4, 2026 | 1.55 | 1.60 | 1.54 | 1.58 | 1.48 | 1.94% | 5,582,522 |
| Feb 3, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.45 | 2.65% | 12,682,170 |
| Feb 2, 2026 | 1.48 | 1.52 | 1.48 | 1.51 | 1.42 | 2.03% | 5,397,210 |
| Jan 30, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.39 | -0.67% | 4,458,973 |
| Jan 29, 2026 | 1.48 | 1.55 | 1.47 | 1.49 | 1.40 | 3.47% | 19,933,140 |
| Jan 27, 2026 | 1.42 | 1.46 | 1.42 | 1.44 | 1.35 | 0.70% | 2,258,700 |
| Jan 26, 2026 | 1.44 | 1.45 | 1.40 | 1.43 | 1.34 | -0.69% | 2,269,516 |
| Jan 23, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.35 | 0.70% | 807,619 |
| Jan 22, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.34 | 0.70% | 2,213,523 |
| Jan 21, 2026 | 1.40 | 1.42 | 1.38 | 1.42 | 1.33 | 1.43% | 2,310,781 |
| Jan 20, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.31 | 2.94% | 3,060,119 |
| Jan 19, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.28 | - | 2,728,113 |