Ajman Bank PJSC (DFM:AJMANBANK)
United Arab Emirates · Delayed Price · Currency is AED 1.440
-0.010 (-0.69%)
At close: Aug 29, 2025
Ajman Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 1,872,989 |
| Aug 12, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 20,680,730 |
| Aug 11, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 4,020,080 |
| Aug 8, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 17,328,780 |
| Aug 7, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 39,918,500 |
| Aug 6, 2025 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | - | 7,826,174 |
| Aug 5, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 13,140,560 |
| Aug 4, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 472,312 |
| Aug 1, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 1,013,495 |
| Jul 31, 2025 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 4,590,476 |
| Jul 30, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 429,396 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 410,311 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 11,452,510 |
| Jul 25, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | - | 987,895 |
| Jul 24, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 1,276,014 |
| Jul 23, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 4,609,336 |
| Jul 21, 2025 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | - | 5,695,218 |
| Jul 18, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 2,370,658 |
| Jul 17, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 1,106,087 |
| Jul 16, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 24,535,090 |
| Jul 15, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 26,169,870 |
| Jul 14, 2025 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 5,851,137 |
| Jul 11, 2025 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | 3.40% | 7,110,319 |
| Jul 10, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 1,387,191 |
| Jul 9, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 25,513,180 |
| Jul 8, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | - | 31,335,970 |
| Jul 7, 2025 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | - | 5,748,176 |
| Jul 4, 2025 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 953,500 |
| Jul 3, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 7,663,651 |
| Jul 2, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 909,495 |
| Jul 1, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 936,838 |
| Jun 30, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 1,478,278 |
| Jun 26, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | - | 15,724,740 |
| Jun 25, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 709,386 |
| Jun 24, 2025 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 2,783,941 |
| Jun 23, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | - | 593,128 |
| Jun 20, 2025 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | - | 1,352,431 |
| Jun 19, 2025 | 1.43 | 1.43 | 1.39 | 1.43 | 1.43 | - | 2,202,879 |