Ajman Bank PJSC (DFM:AJMANBANK)
United Arab Emirates · Delayed Price · Currency is AED 1.550
+0.040 (2.65%)
At close: Feb 3, 2026
Ajman Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 5.84% | 4,405,351 |
| Dec 9, 2025 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | - | 4,238,165 |
| Dec 8, 2025 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | - | 3,076,255 |
| 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 |