Amanat Holdings PJSC (DFM:AMANAT)
United Arab Emirates · Delayed Price · Currency is AED 1.180
-0.010 (-0.84%)
At close: Jul 31, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 916,197 |
| Jul 31, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 2,450,450 |
| Jul 30, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 1,037,455 |
| Jul 29, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 1,498,484 |
| Jul 28, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 788,923 |
| Jul 25, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 1,050,522 |
| Jul 24, 2025 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 1,240,197 |
| Jul 23, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 2,000,284 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 1,623,872 |
| Jul 21, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 3.51% | 7,422,116 |
| Jul 18, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 3.64% | 1,347,390 |
| Jul 17, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 1,612,445 |
| Jul 16, 2025 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 3.70% | 3,108,254 |
| Jul 15, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 940,284 |
| Jul 14, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 2,293,923 |
| Jul 11, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 1,015,226 |
| Jul 10, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 1,237,688 |
| Jul 9, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 1,253,106 |
| Jul 8, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | - | 1,194,857 |
| Jul 7, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 1,240,363 |
| Jul 4, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 425,654 |
| Jul 3, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 877,513 |
| Jul 2, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 933,810 |
| Jul 1, 2025 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -2.68% | 2,017,218 |
| Jun 30, 2025 | 1.06 | 1.12 | 1.05 | 1.12 | 1.12 | 5.66% | 3,986,951 |
| Jun 26, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 1,075,165 |
| Jun 25, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 1,245,470 |
| Jun 24, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 2,583,654 |
| Jun 23, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 744,924 |
| Jun 20, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 1,050,214 |
| Jun 19, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 491,744 |
| Jun 18, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 1,189,252 |
| Jun 17, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 1,210,694 |
| Jun 16, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 523,284 |
| Jun 13, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 1,909,446 |
| Jun 12, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 629,742 |
| Jun 11, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 415,081 |
| Jun 10, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 188,000 |
| Jun 9, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 352,313 |
| Jun 4, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 1,742,362 |
| Jun 3, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 1,463,098 |
| Jun 2, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 2,984,830 |
| May 30, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 3,388,686 |
| May 29, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 232,560 |
| May 28, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 684,708 |
| May 27, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 426,019 |
| May 26, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 636,086 |
| May 23, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 1,208,304 |
| May 22, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 1,456,856 |
| May 21, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 1,302,460 |