Al Ramz Corporation Investment and Development P.J.S.C. (DFM:ALRAMZ)
United Arab Emirates · Delayed Price · Currency is AED 1.190
-0.010 (-0.83%)
At close: Oct 23, 2025
DFM:ALRAMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 100,032 |
| Oct 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 7,000 |
| Sep 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,450 |
| Sep 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 281 |
| Sep 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 50,000 |
| Sep 24, 2025 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | - | 6,326,350 |
| Sep 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,117,869 |
| Sep 22, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 548,118 |
| Sep 19, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | - | 251,000 |
| Sep 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 1,000 |
| Sep 17, 2025 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -0.85% | 18,160 |
| Sep 16, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 9.26% | 450,000 |
| Sep 15, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | - | 450,000 |
| Sep 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -10.00% | 35,000 |
| Sep 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,725 |
| Sep 1, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -3.23% | 887,860 |
| 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 |