Amanat Holdings PJSC (DFM:AMANAT)
United Arab Emirates · Delayed Price · Currency is AED 1.250
0.00 (0.00%)
At close: Jan 13, 2026
Amanat Holdings PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | - | 156,524,411 |
| Jan 12, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 1,113,812 |
| Jan 9, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 1,055,410 |
| Jan 8, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 1,051,491 |
| Jan 7, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 1,075,594 |
| Jan 6, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 1,017,284 |
| Jan 5, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 1,377,103 |
| Jan 2, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 503,015 |
| Dec 31, 2025 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 4.03% | 4,980,353 |
| Dec 30, 2025 | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -3.13% | 2,418,344 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 1,226,970 |
| Dec 26, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 2,980,469 |
| Dec 25, 2025 | 1.24 | 1.31 | 1.24 | 1.27 | 1.27 | 3.25% | 16,552,650 |
| 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 |