Al Ramz Corporation Investment and Development P.J.S.C. (DFM:ALRAMZ)
United Arab Emirates · Delayed Price · Currency is AED 1.240
+0.060 (5.08%)
At close: Aug 29, 2025
DFM:ALRAMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 5.08% | 1,300,350 |
| Aug 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,530 |
| Aug 27, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 37 |
| Aug 26, 2025 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 10,413 |
| Aug 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 500 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 10,928 |
| Aug 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 301 |
| Aug 19, 2025 | 1.21 | 1.21 | 1.13 | 1.20 | 1.20 | - | 190,334 |
| Aug 18, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 1.69% | 4,543 |
| Aug 14, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 253,000 |
| Aug 13, 2025 | 1.18 | 1.19 | 1.07 | 1.19 | 1.19 | 0.85% | 201,742 |
| Aug 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 118 |
| Aug 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 100,000 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 400,000 |
| Aug 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 60,000 |
| Aug 6, 2025 | 1.17 | 1.25 | 1.17 | 1.23 | 1.23 | 6.96% | 615,784 |
| Aug 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | 9,215 |
| 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 |