Al Ramz Corporation Investment and Development P.J.S.C. (DFM:ALRAMZ)
United Arab Emirates · Delayed Price · Currency is AED 1.750
0.00 (0.00%)
At close: Oct 1, 2026
DFM:ALRAMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 23,611 |
| Sep 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 2,500 |
| Sep 28, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 53,072 |
| Sep 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 399 |
| Sep 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.34% | 12,500 |
| Sep 23, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 14.00% | 65,500 |
| Sep 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 271,815 |
| Sep 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 80,260 |
| Sep 18, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 2.76% | 200,500 |
| Sep 14, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 23,036,770 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | 400 |
| Aug 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 1,300 |
| Aug 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 3,000 |
| Aug 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 9,696 |
| Aug 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,000 |
| Aug 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 50,000 |
| Jul 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 71,312 |
| Jul 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 150,000 |
| Jul 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 46,873 |
| Jun 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 375 |
| Jun 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 71 |
| Jun 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 82 |
| Jun 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | 370,000 |
| May 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 347 |
| May 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 3,189 |
| May 5, 2026 | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -4.97% | 99 |
| May 1, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.55% | 50 |
| Apr 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.54 | - | 375 |
| Apr 27, 2026 | 1.53 | 1.61 | 1.53 | 1.61 | 1.54 | - | 14,254 |
| Apr 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.54 | - | 62 |
| Apr 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.54 | - | 1,000 |
| Apr 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.54 | - | 1,000 |
| Apr 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.54 | - | 118 |
| Apr 16, 2026 | 1.59 | 1.61 | 1.56 | 1.61 | 1.54 | 0.62% | 188,400 |
| Apr 15, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.53 | -0.62% | 28,250 |
| Apr 14, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.54 | 0.62% | 14,469 |
| Apr 13, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.53 | -0.62% | 72,531 |
| Apr 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.54 | -0.62% | 108 |
| Apr 6, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.55 | 0.62% | 60,125 |
| Apr 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.54 | -0.62% | 38,000 |
| Apr 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.55 | -1.22% | 74 |
| Apr 1, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.57 | - | 2,500 |