Ajman Bank PJSC (DFM:AJMANBANK)
United Arab Emirates · Delayed Price · Currency is AED 1.370
-0.010 (-0.72%)
At close: Aug 6, 2026
Ajman Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 382,945 |
| Aug 5, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 187,201 |
| Aug 4, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 529,795 |
| Aug 3, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 1,731,805 |
| Jul 31, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 800,490 |
| Jul 30, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 6,107,936 |
| Jul 29, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 315,192 |
| Jul 28, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 235,494 |
| Jul 27, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 1,529,491 |
| Jul 24, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 1,169,844 |
| Jul 22, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 50,349 |
| Jul 21, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 299,201 |
| Jul 20, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 296,292 |
| Jul 17, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 375,213 |
| Jul 16, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 121,962 |
| Jul 15, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 265,174 |
| Jul 14, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 1,162,551 |
| Jul 13, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 642,488 |
| Jul 10, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 285,255 |
| Jul 9, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 849,436 |
| Jul 8, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 1,678,638 |
| Jul 7, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -1.42% | 112,969 |
| Jul 6, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 359,517 |
| Jul 3, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 881,308 |
| Jul 2, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 374,069 |
| Jul 1, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 321,234 |
| Jun 30, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 1,265,330 |
| Jun 29, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 210,410 |
| Jun 26, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 303,249 |
| Jun 25, 2026 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | - | 1,993,232 |
| Jun 24, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | - | 823,658 |
| Jun 23, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 398,251 |
| Jun 22, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 699,572 |
| Jun 19, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 2,331,120 |
| Jun 18, 2026 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 1.42% | 3,667,517 |
| Jun 17, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | - | 984,045 |
| Jun 16, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 2,610,681 |
| Jun 12, 2026 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | -0.71% | 5,276,049 |
| Jun 11, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | - | 578,758 |
| Jun 10, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -1.40% | 1,835,270 |
| Jun 9, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 526,727 |
| Jun 8, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | -0.70% | 455,843 |
| Jun 5, 2026 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 1.42% | 1,204,948 |
| Jun 4, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 187,494 |
| Jun 3, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 281,196 |
| Jun 2, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | - | 449,471 |
| Jun 1, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | - | 786,638 |
| May 25, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | - | 1,047,046 |
| May 22, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 3.65% | 416,431 |
| May 21, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 437,306 |