Amanat Holdings PJSC (DFM:AMANAT)
United Arab Emirates · Delayed Price · Currency is AED 1.230
-0.020 (-1.60%)
At close: Dec 24, 2025
Amanat Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 2,142,641 |
| Dec 23, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 1,304,359 |
| Dec 22, 2025 | 1.24 | 1.26 | 1.20 | 1.23 | 1.23 | -0.81% | 2,513,141 |
| Dec 19, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 2,462,647 |
| Dec 18, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 1,137,266 |
| Dec 17, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 1,051,272 |
| Dec 16, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 1,684,020 |
| Dec 15, 2025 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 1,375,709 |
| Dec 12, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 1,096,140 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 2,543,433 |
| Dec 10, 2025 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | - | 16,126,490 |
| Dec 9, 2025 | 1.19 | 1.33 | 1.19 | 1.30 | 1.30 | 9.24% | 20,216,660 |
| Dec 8, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | - | 1,424,471 |
| Dec 5, 2025 | 1.17 | 1.26 | 1.17 | 1.19 | 1.19 | 1.71% | 12,369,140 |
| Dec 4, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 2,629,486 |
| Dec 3, 2025 | 1.14 | 1.19 | 1.13 | 1.15 | 1.15 | 1.77% | 9,769,056 |
| Nov 28, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 1,172,461 |
| Nov 27, 2025 | 1.11 | 1.16 | 1.11 | 1.12 | 1.12 | 0.90% | 3,570,906 |
| Nov 26, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 1,386,328 |
| Nov 25, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 2,244,807 |
| Nov 24, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 1,880,144 |
| Nov 21, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 1,824,737 |
| Nov 20, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 1,096,939 |
| Nov 19, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 1,691,467 |
| Nov 18, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 1,532,180 |
| Nov 17, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 1,551,941 |
| Nov 14, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 1,216,598 |
| Nov 13, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 1,199,330 |
| Nov 12, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 1,622,104 |
| Nov 11, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 6,890,384 |
| Nov 10, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 2,495,094 |
| Nov 7, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 1,985,962 |
| Nov 6, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 1,246,145 |
| Nov 5, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 2,233,623 |
| Nov 4, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 2,268,968 |
| Nov 3, 2025 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 1,876,795 |
| Oct 31, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 1,145,616 |
| Oct 30, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 1,233,054 |
| Oct 29, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 1,398,763 |
| Oct 28, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 1,123,817 |
| Oct 27, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 2,719,501 |
| Oct 24, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 1,128,788 |
| Oct 23, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 1,367,973 |
| Oct 22, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 1,111,796 |
| Oct 21, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 1,144,624 |
| Oct 20, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 1,416,975 |
| Oct 17, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 1,306,408 |
| Oct 16, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 4,641,104 |
| Oct 15, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 1,395,031 |
| Oct 14, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 1,825,815 |