Ajman Bank PJSC (DFM:AJMANBANK)
United Arab Emirates · Delayed Price · Currency is AED 1.470
+0.010 (0.68%)
At close: Sep 17, 2026
Ajman Bank PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,710,113 |
| 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 |
| Aug 17, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | - | 476,692 |
| Aug 14, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | - | 341,690 |
| Aug 13, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 209,590 |
| Aug 12, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 1.45% | 7,275,325 |
| Aug 11, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 532,946 |
| Aug 10, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 13,219,579 |
| Aug 7, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 4,096,780 |
| 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% | 422,687 |
| 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 |