Ajman Bank PJSC (DFM:AJMANBANK)
United Arab Emirates · Delayed Price · Currency is AED 1.620
+0.020 (1.25%)
At close: Feb 23, 2026
Ajman Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.25% | 2,373,787 |
| Feb 20, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 1,370,307 |
| Feb 19, 2026 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -1.85% | 3,805,651 |
| Feb 18, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 0.62% | 3,527,284 |
| Feb 17, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 2,129,223 |
| Feb 16, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 10,956,440 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 3,032,144 |
| Feb 12, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 3,422,278 |
| Feb 11, 2026 | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | - | 2,808,074 |
| Feb 10, 2026 | 1.59 | 1.65 | 1.59 | 1.64 | 1.64 | 2.50% | 6,091,799 |
| Feb 9, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 1.27% | 3,247,772 |
| Feb 6, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 1,841,705 |
| Feb 5, 2026 | 1.59 | 1.61 | 1.56 | 1.59 | 1.59 | 0.63% | 5,255,255 |
| Feb 4, 2026 | 1.55 | 1.60 | 1.54 | 1.58 | 1.58 | 1.94% | 5,582,522 |
| Feb 3, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.65% | 12,682,170 |
| Feb 2, 2026 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 2.03% | 5,397,210 |
| Jan 30, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 4,458,973 |
| Jan 29, 2026 | 1.48 | 1.55 | 1.47 | 1.49 | 1.49 | 3.47% | 19,933,140 |
| Jan 27, 2026 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 2,258,700 |
| Jan 26, 2026 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | 2,269,516 |
| Jan 23, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 807,619 |
| Jan 22, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 2,213,523 |
| Jan 21, 2026 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 2,310,781 |
| Jan 20, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 2.94% | 3,060,119 |
| Jan 19, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | - | 2,728,113 |
| Jan 16, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 708,767 |
| Jan 15, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 2,504,213 |
| Jan 14, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | - | 1,418,283 |
| Jan 13, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | - | 4,965,468 |
| Jan 12, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 675,308 |
| Jan 9, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 4,113,837 |
| Jan 8, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 7,651,759 |
| Jan 7, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | - | 8,852,527 |
| Jan 6, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 5,335,309 |
| Jan 5, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 849,537 |
| Jan 2, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 835,358 |
| Dec 31, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 8,555,276 |
| Dec 30, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 4,983,252 |
| Dec 29, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 5,036,579 |
| Dec 26, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 3,735,398 |
| Dec 25, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 1,455,377 |
| Dec 24, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 1,714,517 |
| Dec 23, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | - | 2,481,120 |
| Dec 22, 2025 | 1.34 | 1.38 | 1.33 | 1.36 | 1.36 | 2.26% | 5,298,440 |
| Dec 19, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 5,332,761 |
| Dec 18, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 4,911,835 |
| Dec 17, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 3,933,923 |
| Dec 16, 2025 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 5,266,001 |
| Dec 15, 2025 | 1.31 | 1.37 | 1.29 | 1.35 | 1.35 | 3.05% | 19,341,710 |
| Dec 12, 2025 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -9.66% | 50,692,490 |