Ajman Bank PJSC (DFM:AJMANBANK)
United Arab Emirates · Delayed Price · Currency is AED 1.400
-0.010 (-0.71%)
At close: May 14, 2026
Ajman Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 359,832 |
| May 13, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | - | 734,835 |
| May 12, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 906,569 |
| May 11, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | -0.69% | 164,872 |
| May 8, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | - | 430,069 |
| May 7, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 532,222 |
| May 6, 2026 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 2.86% | 2,224,526 |
| May 5, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -2.78% | 528,686 |
| May 4, 2026 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 2,629,593 |
| May 1, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -1.39% | 368,152 |
| Apr 30, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 923,293 |
| Apr 28, 2026 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 3,046,103 |
| Apr 27, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 2.07% | 2,444,243 |
| Apr 24, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | - | 732,077 |
| Apr 23, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 1,569,754 |
| Apr 22, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 1,513,779 |
| Apr 21, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | 1,861,828 |
| Apr 20, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -2.76% | 1,318,188 |
| Apr 17, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 3.57% | 2,094,024 |
| Apr 16, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | - | 4,890,568 |
| Apr 15, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 2.94% | 3,462,211 |
| Apr 14, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 0.74% | 2,193,210 |
| Apr 13, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | - | 1,468,716 |
| Apr 10, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 685,094 |
| Apr 9, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 462,036 |
| Apr 8, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 2.26% | 3,247,650 |
| Apr 7, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 725,442 |
| Apr 6, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 745,377 |
| Apr 3, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 1,019,050 |
| Apr 2, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 1,842,821 |
| Apr 1, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 1,404,396 |
| Mar 31, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | 3,309,523 |
| Mar 30, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | - | 947,543 |
| Mar 27, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 1,042,219 |
| Mar 26, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 748,848 |
| Mar 25, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 3,751,813 |
| Mar 24, 2026 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | - | 2,966,290 |
| Mar 23, 2026 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -2.17% | 2,469,666 |
| Mar 18, 2026 | 1.31 | 1.39 | 1.31 | 1.38 | 1.38 | 5.34% | 1,805,002 |
| Mar 17, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 2,013,240 |
| Mar 16, 2026 | 1.35 | 1.38 | 1.30 | 1.30 | 1.30 | -3.70% | 1,166,430 |
| Mar 13, 2026 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -4.93% | 5,316,801 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | 1,352,992 |
| Mar 11, 2026 | 1.48 | 1.51 | 1.43 | 1.49 | 1.40 | 2.76% | 10,457,180 |
| Mar 10, 2026 | 1.43 | 1.47 | 1.42 | 1.45 | 1.36 | 2.84% | 7,612,908 |
| Mar 9, 2026 | 1.46 | 1.47 | 1.41 | 1.41 | 1.32 | -4.73% | 3,740,788 |
| Mar 6, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.39 | 2.07% | 3,271,033 |
| Mar 5, 2026 | 1.46 | 1.49 | 1.45 | 1.45 | 1.36 | -4.61% | 9,742,802 |
| Mar 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.43 | -4.40% | 1,028,838 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.49 | -0.63% | 2,664,084 |