Ajman Bank PJSC (DFM:AJMANBANK)
United Arab Emirates · Delayed Price · Currency is AED 1.400
0.00 (0.00%)
At close: Oct 22, 2025
Ajman Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 2.86% | 12,188,440 |
| Oct 22, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 147,898 |
| Oct 21, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | - | 490,092 |
| Oct 20, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 377,837 |
| Oct 17, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 302,326 |
| Oct 16, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 1,057,813 |
| Oct 15, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 1,034,572 |
| Oct 14, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 390,049 |
| Oct 13, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 1,139,351 |
| Oct 10, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | 94,888 |
| Oct 9, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.78% | 761,630 |
| Oct 8, 2025 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | 1.41% | 30,391,390 |
| Oct 7, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 34,837,050 |
| Oct 6, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 980,279 |
| Oct 3, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 237,262 |
| Oct 2, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | - | 68,395 |
| Oct 1, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 616,896 |
| Sep 30, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 214,605 |
| Sep 29, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 9,555,323 |
| Sep 26, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 185,958 |
| Sep 25, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | - | 675,857 |
| Sep 24, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 13,925,500 |
| Sep 23, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | - | 11,977,170 |
| Sep 22, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | - | 2,274,763 |
| Sep 19, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | 3,651,737 |
| Sep 18, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 3,464,012 |
| Sep 17, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 2,067,892 |
| Sep 16, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 1,520,876 |
| Sep 15, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 794,656 |
| Sep 12, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 736,552 |
| Sep 11, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | - | 1,181,820 |
| Sep 10, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | - | 1,398,132 |
| Sep 9, 2025 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | - | 32,248,480 |
| Sep 8, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 37,093,640 |
| Sep 4, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 1,293,629 |
| Sep 3, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 2,581,757 |
| Sep 2, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 27,223,270 |
| Sep 1, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | - | 1,403,629 |
| Aug 29, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 1,685,232 |
| Aug 28, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 1,040,360 |
| Aug 27, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 11,755,990 |
| Aug 26, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 4,797,734 |
| Aug 25, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 12,936,350 |
| Aug 22, 2025 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | - | 2,994,009 |
| Aug 21, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 1,852,112 |
| Aug 20, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 1,853,096 |
| Aug 19, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 2,630,332 |
| Aug 18, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 2,069,883 |
| Aug 15, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 766,601 |
| Aug 14, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 657,614 |