Ajman Bank PJSC (DFM:AJMANBANK)
United Arab Emirates · Delayed Price · Currency is AED 1.355
-0.020 (-1.45%)
Oct 28, 2026, 2:55 PM GST
Ajman Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -1.45% | 832,657 |
| Oct 26, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.36% | 477,247 |
| Oct 23, 2026 | 1.37 | 1.38 | 1.34 | 1.38 | 1.38 | 0.73% | 781,591 |
| Oct 22, 2026 | 1.38 | 1.40 | 1.34 | 1.37 | 1.37 | -0.72% | 28,094,318 |
| Oct 21, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.36% | 329,554 |
| Oct 20, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 0.36% | 786,626 |
| Oct 19, 2026 | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | -2.13% | 655,342 |
| Oct 16, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.35% | 8,861,069 |
| Oct 15, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.74% | 8,577,389 |
| Oct 14, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 444,359 |
| Oct 13, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.35% | 275,160 |
| Oct 12, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.35% | 77,853 |
| Oct 9, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 401,530 |
| Oct 8, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | 827,183 |
| Oct 7, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 417,433 |
| Oct 6, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 3,412,945 |
| Oct 5, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | - | 429,128 |
| Oct 2, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.34% | 270,041 |
| Oct 1, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 285,112 |
| Sep 30, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | - | 9,055,331 |
| Sep 29, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | -0.34% | 725,249 |
| Sep 28, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 211,250 |
| Sep 25, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 1,730,029 |
| Sep 24, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | -0.68% | 724,598 |
| Sep 23, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 26,430,184 |
| Sep 22, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 297,088 |
| Sep 21, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 353,531 |
| Sep 18, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | 1,220,564 |
| Sep 17, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 580,552 |
| Sep 16, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 7,844,903 |
| Sep 15, 2026 | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | 1.40% | 1,396,876 |
| Sep 14, 2026 | 1.46 | 1.48 | 1.42 | 1.43 | 1.43 | -2.05% | 1,109,770 |
| Sep 11, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 2,173,781 |
| Sep 10, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 1,800,312 |
| Sep 9, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 529,095 |
| Sep 8, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 282,605 |
| Sep 7, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | - | 501,249 |
| Sep 4, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 380,100 |
| Sep 3, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 225,943 |
| Sep 2, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 503,595 |
| Sep 1, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 402,998 |
| Aug 31, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 10,962,783 |
| Aug 27, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 203,593 |
| Aug 26, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | - | 277,386 |
| Aug 25, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | - | 25,925,140 |
| Aug 24, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 351,655 |
| Aug 21, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 782,001 |
| Aug 20, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 907,194 |
| Aug 19, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 480,941 |
| Aug 18, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | - | 410,957 |