Al Ramz Corporation Investment and Development P.J.S.C. (DFM:ALRAMZ)
United Arab Emirates · Delayed Price · Currency is AED 1.530
+0.010 (0.66%)
At close: Jan 30, 2026
DFM:ALRAMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 470,615 |
| Jan 30, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 179,087 |
| Jan 29, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | 20,000 |
| Jan 28, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 13,150 |
| Jan 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 10,954 |
| Jan 26, 2026 | 1.51 | 1.54 | 1.49 | 1.54 | 1.54 | - | 456,000 |
| Jan 23, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 10,591 |
| Jan 21, 2026 | 1.57 | 1.60 | 1.52 | 1.54 | 1.54 | - | 235,000 |
| Jan 20, 2026 | 1.53 | 1.58 | 1.52 | 1.54 | 1.54 | 0.65% | 121,826 |
| Jan 19, 2026 | 1.67 | 1.67 | 1.48 | 1.53 | 1.53 | -1.29% | 74,021 |
| Jan 16, 2026 | 1.38 | 1.55 | 1.38 | 1.55 | 1.55 | 14.81% | 1,334,537 |
| Jan 14, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 116,908 |
| Jan 9, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 72,200 |
| Jan 8, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 1,563,297 |
| Jan 7, 2026 | 1.16 | 1.27 | 1.16 | 1.27 | 1.27 | 0.79% | 404 |
| Jan 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 400 |
| Dec 29, 2025 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | - | 15,000 |
| Dec 26, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | - | 9,000 |
| Dec 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 1 |
| Dec 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 5,000 |
| Dec 23, 2025 | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | - | 33,000 |
| Dec 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 186,734 |
| Dec 19, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | - | 34,836 |
| Dec 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 335 |
| Dec 5, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 1.61% | 141,734 |
| Dec 4, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 3.33% | 126,455 |
| Nov 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 828,339 |
| Nov 24, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 260,000 |
| Nov 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 690,490 |
| Nov 20, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 145,642 |
| Nov 19, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 308,400 |
| Nov 18, 2025 | 1.15 | 1.20 | 1.14 | 1.14 | 1.14 | -5.79% | 28,821,890 |
| Nov 12, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 505,000 |
| Oct 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 5,171 |
| Oct 28, 2025 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | 0.88% | 451,350 |
| Oct 27, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -3.39% | 1,000,000 |
| Oct 24, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 617,939 |
| Oct 23, 2025 | 1.13 | 1.20 | 1.13 | 1.19 | 1.19 | -0.83% | 50,082 |
| Oct 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 60,000 |
| Oct 21, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 40,040 |
| Oct 20, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -1.60% | 146,222 |
| Oct 17, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 102,527 |
| Oct 15, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 125,384 |
| Oct 14, 2025 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -1.60% | 110,169 |
| Oct 13, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 273,917 |
| Oct 10, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 1,016 |
| Oct 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 16 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 17 |
| Oct 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 32 |
| Oct 6, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 1,975 |