Al Ramz Corporation Investment and Development P.J.S.C. (DFM:ALRAMZ)
United Arab Emirates · Delayed Price · Currency is AED 1.210
-0.010 (-0.82%)
At close: Jul 31, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | -0.82% | 9,370 |
| Jul 29, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 1.67% | 30,000 |
| Jul 28, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 337 |
| Jul 25, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 500,189 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 227 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | 341,000 |
| Jul 21, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1,555 |
| Jul 18, 2025 | 1.14 | 1.25 | 1.14 | 1.24 | 1.24 | 3.33% | 688,000 |
| Jul 17, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | - | 286,283 |
| Jul 16, 2025 | 1.15 | 1.20 | 1.11 | 1.20 | 1.20 | 4.35% | 1,908,376 |
| Jul 15, 2025 | 1.03 | 1.15 | 1.03 | 1.15 | 1.15 | 15.00% | 1,529,428 |
| Jul 14, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 71,004 |
| Jul 11, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 943,218 |
| Jul 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 10,847 |
| Jul 9, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 216,175 |
| Jul 8, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 282,412 |
| Jul 7, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 181,791 |
| Jul 4, 2025 | 1.17 | 1.17 | 0.97 | 1.02 | 1.02 | -5.56% | 1,755,810 |
| Jul 3, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -9.24% | 76,630 |
| Jun 25, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 3.48% | 287,272 |
| Jun 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 108,000 |
| Jun 23, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -4.17% | 35,000 |
| Jun 20, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 10,010,000 |
| Jun 18, 2025 | 1.14 | 1.20 | 1.13 | 1.20 | 1.20 | - | 9,927 |
| Jun 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 6.19% | 342,700 |
| Jun 16, 2025 | 1.20 | 1.25 | 1.13 | 1.13 | 1.13 | -9.60% | 100,820 |
| Jun 13, 2025 | 1.08 | 1.25 | 1.08 | 1.25 | 1.25 | 4.17% | 639,162 |
| May 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,653 |
| May 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 100 |
| May 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 13,067 |
| May 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 7,841 |
| May 13, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 1,500 |
| May 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 3,000 |
| May 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 9,092 |
| May 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 27 |
| Apr 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 1,850 |
| Apr 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 75 |
| Apr 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 22,142 |
| Apr 11, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 13.76% | 522,091 |
| Apr 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -9.17% | 50 |
| Apr 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 11 |
| Apr 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,000 |
| Apr 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 50 |
| Apr 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 300 |
| Apr 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 8,798 |
| Apr 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -5.56% | 90 |
| Mar 28, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 6,000 |
| Mar 17, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | -0.79% | 120 |
| Mar 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 500 |
| Mar 12, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 4.96% | 60,000 |