Ajman Bank PJSC (DFM:AJMANBANK)
United Arab Emirates · Delayed Price · Currency is AED 1.370
0.00 (0.00%)
At close: Dec 5, 2025
Ajman Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.37 | 1.37 | 1.32 | 1.37 | 1.37 | - | 12,540,830 |
| Dec 4, 2025 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | -0.72% | 18,260,190 |
| Dec 3, 2025 | 1.37 | 1.39 | 1.34 | 1.38 | 1.38 | 0.73% | 13,947,450 |
| Nov 28, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 14,248,670 |
| Nov 27, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | - | 1,677,537 |
| Nov 26, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | - | 8,046,804 |
| Nov 25, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 7,412,998 |
| Nov 24, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 10,116,040 |
| Nov 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 38,661 |
| Nov 20, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 1,909,983 |
| Nov 19, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 6,798,674 |
| Nov 18, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | - | 1,711,048 |
| Nov 17, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | - | 1,994,738 |
| Nov 14, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | - | 17,348,860 |
| Nov 13, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | - | 3,034,696 |
| Nov 12, 2025 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -2.78% | 21,452,040 |
| Nov 11, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | -0.69% | 2,140,027 |
| Nov 10, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 1,199,821 |
| Nov 7, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 24,476,280 |
| Nov 6, 2025 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | - | 35,902,900 |
| Nov 5, 2025 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 2,018,563 |
| Nov 4, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 1,830,076 |
| Nov 3, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 1,990,849 |
| Oct 31, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 799,041 |
| Oct 30, 2025 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 22,801,470 |
| Oct 29, 2025 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 2,649,117 |
| Oct 28, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 43,474,560 |
| Oct 27, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 1,327,780 |
| 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 |